Aston Martin Lagonda Global Holdings plc (LON:AML)
London
· Delayed Price · Currency is GBP · Price in GBX 42.12
-0.38 (-0.89%)
At close: Mar 6, 2026
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.12 | 45.72 | 42.00 | 42.12 | 42.12 | -0.89% | 2,031,216 |
| Mar 5, 2026 | 44.00 | 45.42 | 42.50 | 42.50 | 42.50 | -3.85% | 3,469,391 |
| Mar 4, 2026 | 38.76 | 44.20 | 38.02 | 44.20 | 44.20 | 9.73% | 6,135,452 |
| Mar 3, 2026 | 44.74 | 45.20 | 40.28 | 40.28 | 40.28 | -7.15% | 4,951,333 |
| Mar 2, 2026 | 44.70 | 45.88 | 42.62 | 43.38 | 43.38 | -6.31% | 3,726,297 |
| Feb 27, 2026 | 47.96 | 48.90 | 44.90 | 46.30 | 46.30 | -3.74% | 8,575,785 |
| Feb 26, 2026 | 55.10 | 55.85 | 47.28 | 48.10 | 48.10 | -12.94% | 12,579,270 |
| Feb 25, 2026 | 59.75 | 59.75 | 54.70 | 55.25 | 55.25 | -2.90% | 3,313,993 |
| Feb 24, 2026 | 58.40 | 58.50 | 56.35 | 56.90 | 56.90 | -1.73% | 2,533,044 |
| Feb 23, 2026 | 58.75 | 60.00 | 57.20 | 57.90 | 57.90 | -1.45% | 1,933,847 |
| Feb 20, 2026 | 59.40 | 59.91 | 57.00 | 58.75 | 58.75 | -1.43% | 2,957,842 |
| Feb 19, 2026 | 59.30 | 60.00 | 58.35 | 59.60 | 59.60 | -0.08% | 1,269,956 |
| Feb 18, 2026 | 59.75 | 59.85 | 58.45 | 59.65 | 59.65 | -0.17% | 1,110,142 |
| Feb 17, 2026 | 61.00 | 61.25 | 57.15 | 59.75 | 59.75 | -1.32% | 4,502,052 |
| Feb 16, 2026 | 64.35 | 64.57 | 60.35 | 60.55 | 60.55 | -4.34% | 1,431,872 |
| Feb 13, 2026 | 63.80 | 65.10 | 62.20 | 63.30 | 63.30 | -0.63% | 899,358 |
| Feb 12, 2026 | 64.00 | 65.50 | 62.85 | 63.70 | 63.70 | -0.47% | 1,937,730 |
| Feb 11, 2026 | 63.50 | 64.50 | 62.70 | 64.00 | 64.00 | 1.27% | 1,762,477 |
| Feb 10, 2026 | 60.90 | 63.20 | 60.50 | 63.20 | 63.20 | 4.90% | 2,308,682 |
| Feb 9, 2026 | 62.00 | 62.00 | 59.82 | 60.25 | 60.25 | -0.33% | 711,182 |
| Feb 6, 2026 | 62.00 | 62.00 | 58.65 | 60.45 | 60.45 | 0.25% | 765,727 |
| Feb 5, 2026 | 60.80 | 61.00 | 59.15 | 60.30 | 60.30 | -1.15% | 2,019,614 |
| Feb 4, 2026 | 60.80 | 62.26 | 60.55 | 61.00 | 61.00 | 0.49% | 1,022,969 |
| Feb 3, 2026 | 61.90 | 61.90 | 60.35 | 60.70 | 60.70 | -1.94% | 1,234,929 |
| Feb 2, 2026 | 60.00 | 62.60 | 60.00 | 61.90 | 61.90 | 0.98% | 1,424,148 |
| Jan 30, 2026 | 61.30 | 62.25 | 60.15 | 61.30 | 61.30 | - | 962,428 |
| Jan 29, 2026 | 62.95 | 62.95 | 60.75 | 61.30 | 61.30 | -1.21% | 1,304,144 |
| Jan 28, 2026 | 62.05 | 62.90 | 61.65 | 62.05 | 62.05 | -0.48% | 576,445 |
| Jan 27, 2026 | 64.00 | 64.00 | 61.30 | 62.35 | 62.35 | 0.56% | 673,886 |
| Jan 26, 2026 | 63.75 | 63.75 | 60.85 | 62.00 | 62.00 | - | 1,063,674 |
| Jan 23, 2026 | 63.25 | 64.25 | 61.40 | 62.00 | 62.00 | -2.13% | 1,350,624 |
| Jan 22, 2026 | 62.00 | 64.60 | 61.80 | 63.35 | 63.35 | 4.37% | 3,509,922 |
| Jan 21, 2026 | 62.00 | 62.00 | 59.10 | 60.70 | 60.70 | -0.57% | 1,248,823 |
| Jan 20, 2026 | 61.00 | 61.65 | 60.05 | 61.05 | 61.05 | -0.08% | 1,011,957 |
| Jan 19, 2026 | 61.60 | 62.85 | 61.00 | 61.10 | 61.10 | -3.78% | 1,510,954 |
| Jan 16, 2026 | 62.00 | 63.85 | 62.00 | 63.50 | 63.50 | 0.32% | 983,015 |
| Jan 15, 2026 | 61.15 | 63.30 | 61.15 | 63.30 | 63.30 | 1.12% | 1,208,426 |
| Jan 14, 2026 | 62.25 | 63.20 | 61.05 | 62.60 | 62.60 | 0.97% | 1,185,573 |
| Jan 13, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.43% | 762,705 |
| Jan 12, 2026 | 63.60 | 63.70 | 62.05 | 62.90 | 62.90 | 0.32% | 1,015,353 |
| Jan 9, 2026 | 65.20 | 65.65 | 62.00 | 62.70 | 62.70 | -3.24% | 2,566,313 |
| Jan 8, 2026 | 64.40 | 65.95 | 62.95 | 64.80 | 64.80 | - | 897,159 |
| Jan 7, 2026 | 65.00 | 65.00 | 61.70 | 64.80 | 64.80 | 3.18% | 1,991,384 |
| Jan 6, 2026 | 65.20 | 65.20 | 62.80 | 62.80 | 62.80 | -2.86% | 864,477 |
| Jan 5, 2026 | 65.40 | 65.40 | 61.70 | 64.65 | 64.65 | 0.15% | 2,114,656 |
| Jan 2, 2026 | 64.35 | 65.40 | 63.40 | 64.55 | 64.55 | 1.57% | 1,820,509 |
| Dec 31, 2025 | 63.60 | 63.60 | 62.00 | 63.55 | 63.55 | -0.24% | 506,144 |
| Dec 30, 2025 | 63.10 | 63.90 | 62.55 | 63.70 | 63.70 | 0.55% | 768,723 |
| Dec 29, 2025 | 61.80 | 63.90 | 61.80 | 63.35 | 63.35 | 2.59% | 1,092,870 |
| Dec 24, 2025 | 61.50 | 62.55 | 61.50 | 61.75 | 61.75 | -0.64% | 520,384 |
| Dec 23, 2025 | 63.00 | 63.85 | 62.00 | 62.15 | 62.15 | -2.66% | 771,922 |
| Dec 22, 2025 | 61.50 | 64.10 | 61.50 | 63.85 | 63.85 | 3.07% | 1,042,713 |
| Dec 19, 2025 | 61.50 | 63.20 | 61.50 | 61.95 | 61.95 | -1.12% | 886,809 |
| Dec 18, 2025 | 61.85 | 63.90 | 61.25 | 62.65 | 62.65 | -0.95% | 1,410,202 |
| Dec 17, 2025 | 65.00 | 65.00 | 61.40 | 63.25 | 63.25 | -0.24% | 986,117 |
| Dec 16, 2025 | 62.70 | 64.50 | 61.25 | 63.40 | 63.40 | 0.96% | 904,428 |
| Dec 15, 2025 | 62.00 | 63.95 | 61.80 | 62.80 | 62.80 | 0.56% | 880,508 |
| Dec 12, 2025 | 62.00 | 64.55 | 62.00 | 62.45 | 62.45 | -1.89% | 1,162,624 |
| Dec 11, 2025 | 63.00 | 64.00 | 62.30 | 63.65 | 63.65 | -0.31% | 722,843 |
| Dec 10, 2025 | 64.60 | 64.60 | 63.00 | 63.85 | 63.85 | -0.23% | 831,573 |
| Dec 9, 2025 | 64.60 | 64.60 | 62.55 | 64.00 | 64.00 | -0.47% | 1,109,410 |
| Dec 8, 2025 | 65.00 | 65.30 | 63.20 | 64.30 | 64.30 | -1.76% | 1,182,421 |
| Dec 5, 2025 | 65.00 | 65.70 | 64.54 | 65.45 | 65.45 | 1.95% | 1,203,551 |
| Dec 4, 2025 | 64.80 | 67.40 | 64.05 | 64.20 | 64.20 | 0.08% | 1,755,674 |
| Dec 3, 2025 | 62.40 | 64.50 | 62.35 | 64.15 | 64.15 | 1.66% | 1,288,406 |
| Dec 2, 2025 | 64.80 | 64.80 | 62.05 | 63.10 | 63.10 | -0.94% | 1,079,313 |
| Dec 1, 2025 | 63.95 | 64.95 | 63.00 | 63.70 | 63.70 | -0.08% | 1,269,052 |
| Nov 28, 2025 | 63.50 | 64.15 | 62.30 | 63.75 | 63.75 | 1.76% | 1,380,207 |
| Nov 27, 2025 | 61.90 | 63.20 | 60.55 | 62.65 | 62.65 | 3.90% | 2,145,184 |
| Nov 26, 2025 | 60.50 | 61.90 | 57.75 | 60.30 | 60.30 | 0.33% | 2,572,839 |
| Nov 25, 2025 | 63.50 | 63.50 | 59.10 | 60.10 | 60.10 | -4.07% | 1,545,143 |
| Nov 24, 2025 | 64.00 | 64.00 | 60.45 | 62.65 | 62.65 | 1.70% | 1,789,519 |
| Nov 21, 2025 | 58.00 | 62.25 | 58.00 | 61.60 | 61.60 | 3.18% | 2,525,709 |
| Nov 20, 2025 | 61.20 | 61.20 | 58.50 | 59.70 | 59.70 | -0.17% | 638,617 |
| Nov 19, 2025 | 57.40 | 60.60 | 57.40 | 59.80 | 59.80 | 0.17% | 844,577 |
| Nov 18, 2025 | 59.00 | 59.70 | 57.20 | 59.70 | 59.70 | -0.83% | 1,994,993 |
| Nov 17, 2025 | 59.15 | 61.20 | 59.00 | 60.20 | 60.20 | 1.43% | 1,407,216 |
| Nov 14, 2025 | 59.00 | 63.65 | 59.00 | 59.35 | 59.35 | -0.75% | 3,499,818 |
| Nov 13, 2025 | 60.00 | 60.50 | 58.65 | 59.80 | 59.80 | -0.08% | 1,132,619 |
| Nov 12, 2025 | 60.60 | 60.65 | 59.20 | 59.85 | 59.85 | -0.25% | 1,440,229 |
| Nov 11, 2025 | 60.20 | 62.40 | 59.05 | 60.00 | 60.00 | - | 1,222,344 |
| Nov 10, 2025 | 60.50 | 62.00 | 59.50 | 60.00 | 60.00 | 1.27% | 618,928 |
| Nov 7, 2025 | 59.85 | 61.95 | 58.75 | 59.25 | 59.25 | -0.84% | 957,480 |
| Nov 6, 2025 | 61.00 | 62.00 | 59.20 | 59.75 | 59.75 | -3.16% | 1,092,155 |
| Nov 5, 2025 | 60.00 | 61.85 | 58.00 | 61.70 | 61.70 | 5.65% | 2,020,126 |
| Nov 4, 2025 | 62.00 | 65.55 | 58.40 | 58.40 | 58.40 | -5.81% | 3,692,653 |
| Nov 3, 2025 | 63.05 | 65.00 | 62.00 | 62.00 | 62.00 | -1.51% | 1,604,771 |
| Oct 31, 2025 | 64.05 | 64.15 | 62.00 | 62.95 | 62.95 | -1.64% | 1,137,169 |
| Oct 30, 2025 | 63.80 | 64.25 | 61.00 | 64.00 | 64.00 | -0.54% | 3,189,269 |
| Oct 29, 2025 | 63.70 | 68.00 | 59.80 | 64.35 | 64.35 | -1.15% | 4,229,146 |
| Oct 28, 2025 | 64.00 | 66.60 | 63.65 | 65.10 | 65.10 | 2.04% | 1,548,535 |
| Oct 27, 2025 | 64.60 | 65.10 | 63.50 | 63.80 | 63.80 | -1.16% | 1,201,271 |
| Oct 24, 2025 | 63.35 | 64.95 | 62.70 | 64.55 | 64.55 | 1.89% | 1,153,404 |
| Oct 23, 2025 | 65.00 | 65.60 | 62.45 | 63.35 | 63.35 | -0.16% | 1,097,586 |
| Oct 22, 2025 | 62.00 | 64.50 | 61.50 | 63.45 | 63.45 | 1.12% | 1,353,835 |
| Oct 21, 2025 | 62.30 | 64.20 | 62.00 | 62.75 | 62.75 | -1.65% | 943,555 |
| Oct 20, 2025 | 64.65 | 66.00 | 63.30 | 63.80 | 63.80 | -0.08% | 1,833,243 |
| Oct 17, 2025 | 66.00 | 66.00 | 62.80 | 63.85 | 63.85 | -2.74% | 1,057,338 |
| Oct 16, 2025 | 62.55 | 66.20 | 62.55 | 65.65 | 65.65 | 4.29% | 1,634,489 |
| Oct 15, 2025 | 63.85 | 65.40 | 62.15 | 62.95 | 62.95 | -0.87% | 1,493,881 |