Aston Martin Lagonda Global Holdings
(AML)
Sector: Automobiles & Parts
Historic Prices - up to 10 years
|
25/07/2025
|
82.10p
|
85.55p
|
81.97p
|
84.85p
|
1,548,534
|
|
24/07/2025
|
81.15p
|
84.75p
|
80.45p
|
83.00p
|
2,066,325
|
|
23/07/2025
|
76.05p
|
81.65p
|
76.05p
|
81.00p
|
2,918,068
|
|
22/07/2025
|
76.00p
|
76.90p
|
74.00p
|
74.90p
|
866,226
|
|
21/07/2025
|
75.70p
|
78.05p
|
75.65p
|
76.45p
|
867,725
|
|
18/07/2025
|
77.50p
|
78.00p
|
75.80p
|
76.45p
|
979,163
|
|
17/07/2025
|
75.00p
|
78.00p
|
74.65p
|
76.70p
|
1,555,081
|
|
16/07/2025
|
79.00p
|
81.20p
|
74.00p
|
74.00p
|
2,594,845
|
|
15/07/2025
|
81.25p
|
81.50p
|
79.05p
|
79.90p
|
1,613,777
|
|
14/07/2025
|
79.00p
|
81.60p
|
79.00p
|
80.90p
|
809,297
|
|
11/07/2025
|
83.00p
|
83.00p
|
78.55p
|
80.30p
|
2,066,293
|
|
10/07/2025
|
80.00p
|
83.80p
|
80.00p
|
81.75p
|
2,368,252
|
|
09/07/2025
|
79.35p
|
80.45p
|
78.20p
|
79.85p
|
1,121,392
|
|
08/07/2025
|
81.00p
|
83.00p
|
79.05p
|
80.10p
|
1,405,409
|
|
07/07/2025
|
79.90p
|
82.95p
|
79.70p
|
80.50p
|
1,403,742
|
|
04/07/2025
|
82.90p
|
85.30p
|
80.24p
|
80.95p
|
1,789,228
|
|
03/07/2025
|
82.55p
|
84.55p
|
81.60p
|
83.85p
|
1,295,426
|
|
02/07/2025
|
82.30p
|
85.45p
|
81.10p
|
81.10p
|
2,791,974
|
|
01/07/2025
|
80.25p
|
82.25p
|
79.05p
|
81.95p
|
1,364,079
|
|
30/06/2025
|
81.25p
|
82.70p
|
79.05p
|
80.00p
|
1,579,500
|
|
27/06/2025
|
82.00p
|
82.95p
|
79.55p
|
81.60p
|
1,427,481
|
|
26/06/2025
|
82.00p
|
82.83p
|
80.90p
|
81.45p
|
1,218,112
|
|
25/06/2025
|
81.75p
|
82.70p
|
79.95p
|
81.15p
|
1,668,416
|
|
24/06/2025
|
83.00p
|
83.50p
|
79.60p
|
80.05p
|
2,165,073
|
|
23/06/2025
|
82.50p
|
84.45p
|
79.50p
|
81.25p
|
2,073,614
|
|
20/06/2025
|
85.95p
|
86.90p
|
82.15p
|
84.20p
|
11,421,850
|
|
19/06/2025
|
85.15p
|
85.85p
|
82.75p
|
83.40p
|
767,578
|
|
18/06/2025
|
84.95p
|
86.75p
|
83.20p
|
86.75p
|
1,059,383
|
|
17/06/2025
|
87.85p
|
87.85p
|
83.85p
|
84.65p
|
1,267,611
|
|
16/06/2025
|
88.20p
|
88.20p
|
83.30p
|
85.65p
|
1,300,719
|
|
13/06/2025
|
85.00p
|
86.95p
|
81.05p
|
84.50p
|
1,352,323
|
|
12/06/2025
|
88.70p
|
88.95p
|
84.70p
|
86.55p
|
903,876
|
|
11/06/2025
|
88.00p
|
89.00p
|
86.70p
|
88.00p
|
1,256,993
|
|
10/06/2025
|
85.00p
|
87.20p
|
83.55p
|
87.20p
|
2,017,690
|
|
09/06/2025
|
83.60p
|
85.00p
|
82.30p
|
82.30p
|
1,624,463
|
|
06/06/2025
|
84.15p
|
84.95p
|
80.95p
|
83.75p
|
1,651,676
|
|
05/06/2025
|
80.35p
|
82.25p
|
79.45p
|
81.35p
|
793,421
|
|
04/06/2025
|
83.10p
|
84.95p
|
80.75p
|
80.95p
|
1,818,626
|
|
03/06/2025
|
84.90p
|
84.90p
|
81.30p
|
83.20p
|
1,556,232
|
|
02/06/2025
|
83.65p
|
84.85p
|
82.05p
|
83.40p
|
1,189,184
|
|
30/05/2025
|
81.60p
|
85.70p
|
80.35p
|
84.20p
|
2,992,796
|
|
29/05/2025
|
81.95p
|
82.45p
|
78.80p
|
80.35p
|
1,307,204
|
|
28/05/2025
|
79.15p
|
80.80p
|
78.05p
|
78.50p
|
798,876
|
|
27/05/2025
|
76.80p
|
80.35p
|
76.05p
|
78.20p
|
2,147,788
|
|
26/05/2025
|
75.05p
|
78.70p
|
73.75p
|
75.25p
|
1,539,868
|
|
23/05/2025
|
75.05p
|
78.70p
|
73.75p
|
75.25p
|
1,539,018
|
|
22/05/2025
|
77.20p
|
78.55p
|
75.20p
|
75.55p
|
994,282
|
|
21/05/2025
|
75.65p
|
78.65p
|
74.45p
|
77.60p
|
1,188,935
|
|
20/05/2025
|
77.00p
|
77.70p
|
74.20p
|
76.30p
|
1,343,368
|
|
19/05/2025
|
76.85p
|
79.50p
|
75.25p
|
75.25p
|
1,662,493
|
|
16/05/2025
|
78.75p
|
83.45p
|
77.10p
|
78.20p
|
1,435,791
|
|
15/05/2025
|
83.00p
|
83.70p
|
78.25p
|
79.60p
|
2,141,231
|
|
14/05/2025
|
84.00p
|
85.85p
|
81.35p
|
83.35p
|
2,303,968
|
|
13/05/2025
|
80.00p
|
84.20p
|
80.00p
|
83.85p
|
3,072,115
|
|
12/05/2025
|
82.00p
|
83.05p
|
78.00p
|
79.10p
|
2,969,755
|
|
09/05/2025
|
79.90p
|
82.00p
|
77.60p
|
80.30p
|
4,492,935
|
|
08/05/2025
|
73.00p
|
80.20p
|
71.10p
|
79.70p
|
6,638,199
|
|
07/05/2025
|
71.45p
|
74.00p
|
68.05p
|
70.00p
|
2,206,021
|
|
06/05/2025
|
71.45p
|
72.55p
|
67.75p
|
69.40p
|
881,164
|
|
05/05/2025
|
70.95p
|
72.65p
|
67.61p
|
69.70p
|
1,449,103
|
|
02/05/2025
|
70.95p
|
72.65p
|
67.61p
|
69.70p
|
1,443,782
|
|
01/05/2025
|
68.00p
|
71.70p
|
67.65p
|
70.65p
|
800,106
|
|
30/04/2025
|
69.00p
|
72.90p
|
66.60p
|
67.35p
|
1,716,469
|
|
29/04/2025
|
72.00p
|
74.00p
|
68.50p
|
69.90p
|
3,171,132
|
|
28/04/2025
|
70.00p
|
73.25p
|
69.95p
|
71.75p
|
1,650,790
|
|
25/04/2025
|
68.00p
|
69.95p
|
67.20p
|
69.05p
|
1,905,058
|
|
24/04/2025
|
66.20p
|
68.95p
|
63.95p
|
67.35p
|
1,372,013
|
|
23/04/2025
|
64.60p
|
68.05p
|
62.00p
|
66.60p
|
1,722,546
|
|
22/04/2025
|
64.70p
|
65.30p
|
62.65p
|
63.50p
|
1,217,510
|
|
21/04/2025
|
65.70p
|
67.95p
|
63.45p
|
63.95p
|
1,521,655
|
|
18/04/2025
|
65.70p
|
67.95p
|
63.45p
|
63.95p
|
1,521,655
|
|
17/04/2025
|
65.70p
|
67.95p
|
63.45p
|
63.95p
|
1,521,655
|
|
16/04/2025
|
66.70p
|
68.30p
|
64.85p
|
65.50p
|
810,028
|
|
15/04/2025
|
67.00p
|
69.50p
|
66.30p
|
67.05p
|
2,317,954
|
|
14/04/2025
|
63.90p
|
65.95p
|
62.10p
|
65.65p
|
1,760,119
|
|
11/04/2025
|
62.70p
|
64.00p
|
60.50p
|
61.85p
|
1,890,902
|
|
10/04/2025
|
69.45p
|
69.45p
|
61.25p
|
62.30p
|
2,860,638
|
|
09/04/2025
|
59.45p
|
61.55p
|
57.05p
|
59.95p
|
2,921,814
|
|
08/04/2025
|
61.00p
|
62.80p
|
59.45p
|
59.85p
|
4,293,773
|
|
07/04/2025
|
60.05p
|
64.50p
|
56.00p
|
60.30p
|
6,112,585
|
|
04/04/2025
|
69.15p
|
71.11p
|
58.50p
|
62.10p
|
6,142,552
|
|
03/04/2025
|
69.95p
|
72.05p
|
68.40p
|
69.15p
|
1,824,448
|
|
02/04/2025
|
68.85p
|
72.85p
|
67.00p
|
71.00p
|
2,514,928
|
|
01/04/2025
|
71.00p
|
72.80p
|
68.25p
|
69.70p
|
3,029,455
|
|
31/03/2025
|
74.00p
|
74.95p
|
67.60p
|
69.85p
|
6,137,954
|
|
28/03/2025
|
68.30p
|
69.85p
|
65.25p
|
65.25p
|
5,118,209
|
|
27/03/2025
|
72.80p
|
75.95p
|
67.05p
|
68.70p
|
6,000,738
|
|
26/03/2025
|
75.20p
|
75.20p
|
72.25p
|
73.60p
|
5,631,151
|
|
25/03/2025
|
73.40p
|
77.90p
|
72.25p
|
72.85p
|
1,911,691
|
|
24/03/2025
|
77.30p
|
80.05p
|
72.25p
|
72.75p
|
3,244,811
|
|
21/03/2025
|
76.50p
|
78.30p
|
74.40p
|
76.30p
|
5,111,444
|
|
20/03/2025
|
78.50p
|
79.70p
|
75.60p
|
77.45p
|
3,556,066
|
|
19/03/2025
|
78.00p
|
79.10p
|
76.90p
|
77.70p
|
2,166,692
|
|
18/03/2025
|
81.85p
|
83.80p
|
78.35p
|
78.35p
|
2,138,297
|
|
17/03/2025
|
81.75p
|
83.20p
|
80.20p
|
80.95p
|
1,530,954
|
|
14/03/2025
|
80.55p
|
82.20p
|
78.40p
|
80.75p
|
1,383,079
|
|
13/03/2025
|
80.80p
|
80.80p
|
77.65p
|
80.80p
|
2,608,598
|
|
12/03/2025
|
82.80p
|
83.00p
|
77.05p
|
80.30p
|
2,961,939
|
|
11/03/2025
|
82.00p
|
85.45p
|
80.55p
|
81.95p
|
1,812,243
|
|
10/03/2025
|
84.50p
|
87.40p
|
80.50p
|
81.60p
|
1,494,988
|
|
07/03/2025
|
85.80p
|
87.25p
|
81.10p
|
84.00p
|
2,374,245
|
|
06/03/2025
|
87.85p
|
89.00p
|
84.40p
|
86.35p
|
3,283,319
|
|
05/03/2025
|
78.20p
|
87.45p
|
78.10p
|
86.00p
|
4,051,197
|
|
04/03/2025
|
81.45p
|
82.50p
|
72.66p
|
75.25p
|
7,586,690
|
|
03/03/2025
|
83.30p
|
85.25p
|
79.55p
|
82.85p
|
3,883,734
|
|
28/02/2025
|
84.15p
|
86.20p
|
79.15p
|
82.90p
|
9,536,181
|
|
27/02/2025
|
95.00p
|
96.70p
|
84.40p
|
85.00p
|
14,924,287
|
|
26/02/2025
|
115.10p
|
116.50p
|
93.50p
|
97.00p
|
18,401,500
|
|
25/02/2025
|
112.60p
|
113.60p
|
110.00p
|
110.20p
|
2,526,931
|
|
24/02/2025
|
118.60p
|
121.30p
|
114.50p
|
115.20p
|
1,282,245
|
|
21/02/2025
|
115.40p
|
122.00p
|
113.50p
|
119.00p
|
2,676,666
|
|
20/02/2025
|
113.90p
|
116.60p
|
112.60p
|
113.40p
|
845,964
|
|
19/02/2025
|
116.10p
|
117.20p
|
113.80p
|
114.50p
|
814,188
|
|
18/02/2025
|
117.80p
|
119.80p
|
116.30p
|
116.40p
|
787,205
|
|
17/02/2025
|
112.30p
|
119.90p
|
111.87p
|
118.90p
|
2,369,143
|
|
14/02/2025
|
114.90p
|
115.90p
|
111.90p
|
112.30p
|
1,281,164
|
|
13/02/2025
|
113.20p
|
115.80p
|
112.80p
|
114.50p
|
2,316,275
|
|
12/02/2025
|
112.50p
|
114.60p
|
110.90p
|
113.40p
|
1,809,350
|
|
11/02/2025
|
113.00p
|
113.70p
|
109.00p
|
112.40p
|
1,795,765
|
|
10/02/2025
|
108.00p
|
113.50p
|
107.00p
|
113.00p
|
2,366,709
|
|
07/02/2025
|
112.00p
|
114.90p
|
106.80p
|
107.80p
|
2,232,038
|
|
06/02/2025
|
104.00p
|
113.30p
|
103.50p
|
104.10p
|
4,461,855
|
|
05/02/2025
|
104.40p
|
104.90p
|
102.23p
|
104.10p
|
1,103,089
|
|
04/02/2025
|
102.60p
|
105.50p
|
100.00p
|
103.70p
|
2,350,572
|
|
03/02/2025
|
102.00p
|
103.90p
|
97.05p
|
103.70p
|
7,501,481
|
|
31/01/2025
|
108.80p
|
109.60p
|
104.60p
|
105.50p
|
1,686,854
|
|
30/01/2025
|
106.10p
|
109.90p
|
105.40p
|
108.40p
|
1,112,962
|
|
29/01/2025
|
105.00p
|
106.90p
|
105.00p
|
106.40p
|
802,707
|
|
28/01/2025
|
105.80p
|
108.90p
|
105.00p
|
106.00p
|
1,012,940
|
|
27/01/2025
|
107.90p
|
109.70p
|
105.40p
|
106.00p
|
864,132
|