Aston Martin Lagonda Global Holdings
(AML)
Sector: Automobiles & Parts
Historic Prices - up to 10 years
|
22/11/2024
|
104.20p
|
109.80p
|
102.80p
|
102.70p
|
1,475,314
|
|
21/11/2024
|
101.40p
|
105.40p
|
101.00p
|
102.70p
|
1,231,829
|
|
20/11/2024
|
106.40p
|
108.90p
|
101.40p
|
101.40p
|
1,979,702
|
|
19/11/2024
|
110.00p
|
116.30p
|
105.30p
|
106.40p
|
1,636,044
|
|
18/11/2024
|
111.00p
|
114.70p
|
109.86p
|
110.10p
|
948,165
|
|
15/11/2024
|
118.80p
|
118.80p
|
111.10p
|
115.20p
|
767,884
|
|
14/11/2024
|
115.30p
|
115.70p
|
112.40p
|
115.20p
|
678,576
|
|
13/11/2024
|
116.30p
|
118.30p
|
110.50p
|
115.50p
|
1,856,833
|
|
12/11/2024
|
120.20p
|
122.20p
|
113.20p
|
115.70p
|
6,275,303
|
|
11/11/2024
|
123.00p
|
123.00p
|
117.90p
|
120.20p
|
978,673
|
|
08/11/2024
|
123.40p
|
123.90p
|
116.60p
|
117.60p
|
999,879
|
|
07/11/2024
|
118.00p
|
123.90p
|
118.00p
|
120.00p
|
1,350,737
|
|
06/11/2024
|
122.10p
|
124.00p
|
116.90p
|
118.00p
|
1,717,701
|
|
05/11/2024
|
118.20p
|
122.60p
|
117.00p
|
120.60p
|
2,076,094
|
|
04/11/2024
|
114.60p
|
121.20p
|
113.50p
|
117.50p
|
3,062,592
|
|
01/11/2024
|
113.10p
|
117.40p
|
110.70p
|
116.30p
|
2,052,120
|
|
31/10/2024
|
111.00p
|
118.50p
|
107.90p
|
114.40p
|
4,545,584
|
|
30/10/2024
|
110.70p
|
113.80p
|
104.00p
|
110.90p
|
3,466,521
|
|
29/10/2024
|
105.00p
|
107.40p
|
103.60p
|
105.50p
|
2,235,814
|
|
28/10/2024
|
109.70p
|
113.20p
|
103.90p
|
104.40p
|
3,284,836
|
|
25/10/2024
|
110.30p
|
113.00p
|
108.00p
|
108.90p
|
1,835,152
|
|
24/10/2024
|
104.30p
|
113.90p
|
104.10p
|
107.30p
|
1,662,477
|
|
23/10/2024
|
107.00p
|
107.90p
|
104.00p
|
107.30p
|
1,481,633
|
|
22/10/2024
|
104.60p
|
106.04p
|
103.30p
|
104.10p
|
1,258,007
|
|
21/10/2024
|
107.60p
|
108.00p
|
104.20p
|
104.80p
|
1,131,012
|
|
18/10/2024
|
106.00p
|
108.90p
|
104.40p
|
105.60p
|
1,868,510
|
|
17/10/2024
|
107.70p
|
110.00p
|
105.70p
|
106.70p
|
8,617,358
|
|
16/10/2024
|
108.40p
|
109.90p
|
106.60p
|
108.40p
|
1,504,871
|
|
15/10/2024
|
112.50p
|
114.00p
|
107.80p
|
109.00p
|
1,421,150
|
|
14/10/2024
|
113.20p
|
113.20p
|
108.00p
|
109.40p
|
907,199
|
|
11/10/2024
|
110.30p
|
111.30p
|
104.10p
|
108.40p
|
4,097,936
|
|
10/10/2024
|
112.80p
|
114.80p
|
110.30p
|
110.90p
|
1,669,339
|
|
09/10/2024
|
111.50p
|
114.60p
|
110.60p
|
112.10p
|
1,782,767
|
|
08/10/2024
|
110.60p
|
115.00p
|
108.60p
|
110.80p
|
1,505,758
|
|
07/10/2024
|
110.40p
|
114.30p
|
107.50p
|
112.00p
|
2,955,578
|
|
04/10/2024
|
105.60p
|
114.00p
|
105.60p
|
109.80p
|
3,551,568
|
|
03/10/2024
|
105.80p
|
108.90p
|
102.60p
|
104.90p
|
4,541,869
|
|
02/10/2024
|
115.00p
|
117.60p
|
106.60p
|
108.50p
|
15,628,344
|
|
01/10/2024
|
120.70p
|
127.00p
|
115.50p
|
117.20p
|
14,139,241
|
|
30/09/2024
|
147.60p
|
148.80p
|
113.60p
|
120.40p
|
22,536,968
|
|
27/09/2024
|
152.10p
|
160.50p
|
152.10p
|
159.50p
|
2,548,465
|
|
26/09/2024
|
157.90p
|
161.10p
|
151.40p
|
151.40p
|
3,592,340
|
|
25/09/2024
|
159.00p
|
161.80p
|
156.10p
|
156.30p
|
1,021,238
|
|
24/09/2024
|
163.20p
|
166.40p
|
159.35p
|
159.90p
|
1,983,227
|
|
23/09/2024
|
165.90p
|
165.90p
|
157.00p
|
161.70p
|
1,550,048
|
|
20/09/2024
|
167.30p
|
170.03p
|
161.80p
|
163.30p
|
2,070,974
|
|
19/09/2024
|
168.40p
|
171.00p
|
162.30p
|
169.00p
|
2,140,163
|
|
18/09/2024
|
159.30p
|
164.90p
|
158.20p
|
164.70p
|
1,192,688
|
|
17/09/2024
|
163.30p
|
165.00p
|
160.20p
|
160.20p
|
1,250,189
|
|
16/09/2024
|
159.00p
|
164.00p
|
155.70p
|
161.30p
|
1,552,696
|
|
13/09/2024
|
155.90p
|
161.90p
|
154.30p
|
154.30p
|
1,504,121
|
|
12/09/2024
|
153.50p
|
157.00p
|
152.50p
|
154.30p
|
1,117,262
|
|
11/09/2024
|
151.90p
|
154.00p
|
147.30p
|
150.20p
|
750,585
|
|
10/09/2024
|
152.00p
|
154.90p
|
148.80p
|
148.80p
|
1,356,806
|
|
09/09/2024
|
151.00p
|
155.20p
|
149.50p
|
152.30p
|
1,491,770
|
|
06/09/2024
|
156.60p
|
159.00p
|
149.70p
|
149.70p
|
1,154,088
|
|
05/09/2024
|
153.10p
|
159.60p
|
152.00p
|
156.60p
|
2,492,770
|
|
04/09/2024
|
143.00p
|
152.20p
|
142.10p
|
151.30p
|
1,221,217
|
|
03/09/2024
|
144.20p
|
146.50p
|
139.50p
|
146.40p
|
969,073
|
|
02/09/2024
|
149.20p
|
149.50p
|
139.70p
|
148.50p
|
1,562,350
|
|
30/08/2024
|
146.50p
|
154.00p
|
146.20p
|
148.50p
|
2,586,688
|
|
29/08/2024
|
145.30p
|
147.40p
|
143.20p
|
146.50p
|
897,488
|
|
28/08/2024
|
147.80p
|
149.30p
|
143.10p
|
146.20p
|
1,275,622
|
|
27/08/2024
|
149.00p
|
153.20p
|
148.20p
|
148.20p
|
1,281,955
|
|
26/08/2024
|
156.60p
|
157.00p
|
146.60p
|
148.50p
|
805,704
|
|
23/08/2024
|
156.60p
|
157.00p
|
146.60p
|
148.50p
|
805,704
|
|
22/08/2024
|
156.60p
|
157.00p
|
146.60p
|
148.50p
|
805,704
|
|
21/08/2024
|
146.30p
|
152.00p
|
142.70p
|
149.80p
|
1,095,657
|
|
20/08/2024
|
148.40p
|
151.10p
|
146.40p
|
146.70p
|
548,348
|
|
19/08/2024
|
143.60p
|
150.00p
|
140.30p
|
146.20p
|
812,814
|
|
16/08/2024
|
149.00p
|
151.80p
|
143.10p
|
143.10p
|
1,159,994
|
|
15/08/2024
|
144.10p
|
145.10p
|
140.00p
|
143.70p
|
899,963
|
|
14/08/2024
|
141.00p
|
145.70p
|
138.50p
|
139.70p
|
1,185,564
|
|
13/08/2024
|
138.00p
|
146.10p
|
136.50p
|
138.50p
|
832,590
|
|
12/08/2024
|
140.00p
|
147.20p
|
136.30p
|
136.30p
|
817,537
|
|
09/08/2024
|
137.40p
|
141.73p
|
135.30p
|
139.10p
|
1,211,269
|
|
08/08/2024
|
136.70p
|
141.80p
|
131.70p
|
136.10p
|
1,234,058
|
|
07/08/2024
|
140.00p
|
141.40p
|
133.80p
|
134.60p
|
1,155,338
|
|
06/08/2024
|
140.30p
|
144.50p
|
134.60p
|
136.10p
|
1,920,357
|
|
05/08/2024
|
139.90p
|
144.90p
|
129.10p
|
138.00p
|
3,080,773
|
|
02/08/2024
|
150.40p
|
152.10p
|
145.90p
|
145.90p
|
1,205,053
|
|
01/08/2024
|
155.40p
|
157.60p
|
150.50p
|
152.20p
|
1,514,086
|
|
31/07/2024
|
161.10p
|
162.80p
|
151.70p
|
155.40p
|
878,208
|
|
30/07/2024
|
155.10p
|
166.00p
|
154.70p
|
155.10p
|
1,101,534
|
|
29/07/2024
|
166.70p
|
171.10p
|
157.30p
|
159.60p
|
1,029,316
|
|
26/07/2024
|
165.00p
|
167.90p
|
157.10p
|
162.90p
|
1,257,593
|
|
25/07/2024
|
158.00p
|
163.10p
|
151.76p
|
162.90p
|
2,636,084
|
|
24/07/2024
|
152.50p
|
169.00p
|
151.66p
|
159.70p
|
5,024,299
|
|
23/07/2024
|
153.80p
|
158.10p
|
147.60p
|
150.00p
|
1,472,703
|
|
22/07/2024
|
147.80p
|
153.90p
|
146.90p
|
152.40p
|
1,807,727
|
|
19/07/2024
|
151.70p
|
152.00p
|
145.90p
|
146.50p
|
1,504,858
|
|
18/07/2024
|
150.90p
|
154.50p
|
148.10p
|
152.80p
|
979,795
|
|
17/07/2024
|
155.00p
|
162.00p
|
149.50p
|
149.50p
|
1,589,274
|
|
16/07/2024
|
158.30p
|
161.00p
|
151.20p
|
152.10p
|
1,803,553
|
|
15/07/2024
|
162.30p
|
164.20p
|
156.20p
|
158.90p
|
1,562,013
|
|
12/07/2024
|
163.00p
|
167.50p
|
159.90p
|
163.00p
|
2,164,371
|
|
11/07/2024
|
159.80p
|
162.70p
|
154.00p
|
162.00p
|
1,695,639
|
|
10/07/2024
|
159.50p
|
165.80p
|
157.80p
|
158.60p
|
1,902,214
|
|
09/07/2024
|
150.20p
|
160.25p
|
146.10p
|
159.50p
|
4,319,339
|
|
08/07/2024
|
146.50p
|
152.30p
|
145.70p
|
151.10p
|
966,230
|
|
05/07/2024
|
149.00p
|
154.20p
|
144.50p
|
147.00p
|
1,323,944
|
|
04/07/2024
|
146.00p
|
151.50p
|
145.80p
|
148.50p
|
929,696
|
|
03/07/2024
|
142.20p
|
146.30p
|
139.60p
|
144.90p
|
919,021
|
|
02/07/2024
|
143.30p
|
147.80p
|
138.70p
|
140.50p
|
2,037,801
|
|
01/07/2024
|
143.80p
|
151.00p
|
142.20p
|
144.00p
|
1,617,705
|
|
28/06/2024
|
142.80p
|
148.91p
|
135.00p
|
143.70p
|
1,858,079
|
|
27/06/2024
|
150.80p
|
153.10p
|
139.20p
|
142.00p
|
3,233,243
|
|
26/06/2024
|
158.00p
|
158.90p
|
135.00p
|
150.70p
|
1,970,968
|
|
25/06/2024
|
154.00p
|
155.60p
|
135.10p
|
154.80p
|
1,201,473
|
|
24/06/2024
|
150.30p
|
157.40p
|
148.50p
|
154.00p
|
1,818,401
|
|
21/06/2024
|
153.40p
|
156.00p
|
143.60p
|
151.20p
|
8,453,212
|
|
20/06/2024
|
143.40p
|
154.40p
|
141.50p
|
152.40p
|
2,141,925
|
|
19/06/2024
|
143.70p
|
145.50p
|
142.10p
|
143.40p
|
1,225,284
|
|
18/06/2024
|
142.60p
|
146.80p
|
140.10p
|
141.30p
|
1,694,946
|
|
17/06/2024
|
145.40p
|
147.13p
|
137.50p
|
141.30p
|
2,625,208
|
|
14/06/2024
|
146.80p
|
152.10p
|
143.40p
|
146.50p
|
1,321,721
|
|
13/06/2024
|
151.20p
|
152.21p
|
147.00p
|
150.00p
|
1,318,686
|
|
12/06/2024
|
154.50p
|
182.00p
|
149.30p
|
151.80p
|
1,325,349
|
|
11/06/2024
|
157.80p
|
162.10p
|
150.00p
|
152.70p
|
1,424,527
|
|
10/06/2024
|
163.20p
|
165.10p
|
156.30p
|
156.30p
|
1,564,692
|
|
07/06/2024
|
164.20p
|
166.60p
|
157.60p
|
164.00p
|
2,153,158
|
|
06/06/2024
|
157.80p
|
167.90p
|
155.80p
|
162.90p
|
6,000,708
|
|
05/06/2024
|
148.40p
|
158.70p
|
147.30p
|
157.00p
|
3,189,799
|
|
04/06/2024
|
148.50p
|
150.20p
|
146.70p
|
146.70p
|
1,294,260
|
|
03/06/2024
|
147.20p
|
154.70p
|
146.10p
|
148.80p
|
2,387,048
|
|
31/05/2024
|
139.50p
|
158.00p
|
137.70p
|
145.20p
|
4,135,305
|
|
30/05/2024
|
127.10p
|
139.40p
|
126.80p
|
138.60p
|
1,638,337
|
|
29/05/2024
|
134.50p
|
136.10p
|
125.00p
|
132.60p
|
2,473,410
|
|
28/05/2024
|
135.90p
|
138.40p
|
134.10p
|
134.90p
|
1,346,176
|
|
27/05/2024
|
133.30p
|
136.00p
|
131.10p
|
135.00p
|
2,463,475
|