Aston Martin Lagonda Global Holdings plc (LON:AML)
London
· Delayed Price · Currency is GBP · Price in GBX 65.45
+1.25 (1.95%)
At close: Dec 5, 2025
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 63.60 | 64.45 | 62.95 | 63.50 | 63.50 | -1.63% | 1,518,709 |
| Oct 13, 2025 | 60.10 | 64.55 | 60.10 | 64.55 | 64.55 | 8.21% | 2,934,917 |
| Oct 10, 2025 | 59.60 | 62.45 | 58.55 | 59.65 | 59.65 | 1.88% | 5,836,458 |
| Oct 9, 2025 | 66.55 | 67.60 | 58.50 | 58.55 | 58.55 | -12.61% | 9,381,275 |
| Oct 8, 2025 | 70.50 | 73.80 | 67.00 | 67.00 | 67.00 | -4.96% | 4,693,140 |
| Oct 7, 2025 | 74.75 | 74.88 | 70.30 | 70.50 | 70.50 | -3.56% | 2,660,335 |
| Oct 6, 2025 | 75.75 | 77.95 | 71.95 | 73.10 | 73.10 | -10.09% | 4,585,941 |
| Oct 3, 2025 | 86.40 | 86.80 | 80.10 | 81.30 | 81.30 | -5.41% | 1,857,002 |
| Oct 2, 2025 | 81.50 | 86.40 | 81.50 | 85.95 | 85.95 | 5.46% | 1,563,746 |
| Oct 1, 2025 | 82.00 | 83.30 | 80.15 | 81.50 | 81.50 | -1.09% | 951,807 |
| Sep 30, 2025 | 83.40 | 84.85 | 81.30 | 82.40 | 82.40 | -0.72% | 1,035,011 |
| Sep 29, 2025 | 81.25 | 86.00 | 80.45 | 83.00 | 83.00 | 2.53% | 3,070,278 |
| Sep 26, 2025 | 79.00 | 82.35 | 79.00 | 80.95 | 80.95 | 2.02% | 563,019 |
| Sep 25, 2025 | 80.30 | 82.40 | 79.05 | 79.35 | 79.35 | -1.24% | 613,715 |
| Sep 24, 2025 | 81.00 | 81.25 | 77.75 | 80.35 | 80.35 | -1.29% | 1,170,968 |
| Sep 23, 2025 | 79.50 | 83.75 | 79.05 | 81.40 | 81.40 | 2.39% | 1,686,641 |
| Sep 22, 2025 | 79.75 | 81.00 | 77.50 | 79.50 | 79.50 | -1.49% | 635,465 |
| Sep 19, 2025 | 84.00 | 84.70 | 78.93 | 80.70 | 80.70 | -1.59% | 3,219,344 |
| Sep 18, 2025 | 81.95 | 83.45 | 80.65 | 82.00 | 82.00 | 0.06% | 1,518,121 |
| Sep 17, 2025 | 76.00 | 82.00 | 75.05 | 81.95 | 81.95 | 7.83% | 3,008,382 |
| Sep 16, 2025 | 75.70 | 77.15 | 73.00 | 76.00 | 76.00 | 1.33% | 1,092,216 |
| Sep 15, 2025 | 72.80 | 75.75 | 72.70 | 75.00 | 75.00 | 1.97% | 885,438 |
| Sep 12, 2025 | 70.90 | 74.85 | 70.90 | 73.55 | 73.55 | 0.62% | 764,156 |
| Sep 11, 2025 | 71.35 | 73.75 | 71.10 | 73.10 | 73.10 | 2.96% | 1,074,611 |
| Sep 10, 2025 | 71.25 | 71.70 | 69.75 | 71.00 | 71.00 | -0.35% | 1,039,220 |
| Sep 9, 2025 | 71.00 | 74.05 | 70.92 | 71.25 | 71.25 | -1.99% | 882,003 |
| Sep 8, 2025 | 73.50 | 74.55 | 71.70 | 72.70 | 72.70 | -0.75% | 505,962 |
| Sep 5, 2025 | 72.90 | 74.45 | 72.90 | 73.25 | 73.25 | 0.76% | 429,969 |
| Sep 4, 2025 | 74.75 | 74.75 | 72.00 | 72.70 | 72.70 | 0.69% | 817,343 |
| Sep 3, 2025 | 71.55 | 74.95 | 71.35 | 72.20 | 72.20 | -0.76% | 700,061 |
| Sep 2, 2025 | 75.00 | 75.00 | 71.00 | 72.75 | 72.75 | -1.36% | 1,751,798 |
| Sep 1, 2025 | 73.05 | 76.50 | 73.05 | 73.75 | 73.75 | 0.82% | 1,193,993 |
| Aug 29, 2025 | 76.00 | 77.05 | 71.85 | 73.15 | 73.15 | -4.75% | 2,230,083 |
| Aug 28, 2025 | 76.40 | 79.00 | 76.35 | 76.80 | 76.80 | 0.66% | 1,126,955 |
| Aug 27, 2025 | 77.10 | 79.50 | 76.30 | 76.30 | 76.30 | -2.62% | 707,880 |
| Aug 26, 2025 | 77.35 | 78.35 | 76.40 | 78.35 | 78.35 | 0.13% | 1,312,225 |
| Aug 22, 2025 | 75.60 | 79.10 | 75.55 | 78.25 | 78.25 | 2.69% | 1,322,250 |
| Aug 21, 2025 | 75.60 | 77.25 | 74.80 | 76.20 | 76.20 | 0.26% | 581,827 |
| Aug 20, 2025 | 78.75 | 78.75 | 75.50 | 76.00 | 76.00 | -2.63% | 1,203,402 |
| Aug 19, 2025 | 73.85 | 78.60 | 73.55 | 78.05 | 78.05 | 3.58% | 1,676,589 |
| Aug 18, 2025 | 77.00 | 77.00 | 73.60 | 75.35 | 75.35 | 0.13% | 508,368 |
| Aug 15, 2025 | 74.00 | 77.00 | 74.00 | 75.25 | 75.25 | -0.66% | 789,161 |
| Aug 14, 2025 | 74.00 | 76.45 | 72.55 | 75.75 | 75.75 | 3.48% | 1,682,603 |
| Aug 13, 2025 | 74.05 | 74.95 | 72.55 | 73.20 | 73.20 | 0.83% | 786,119 |
| Aug 12, 2025 | 72.70 | 74.95 | 71.90 | 72.60 | 72.60 | -1.63% | 713,315 |
| Aug 11, 2025 | 75.00 | 75.80 | 73.65 | 73.80 | 73.80 | -1.47% | 966,267 |
| Aug 8, 2025 | 74.00 | 75.45 | 73.00 | 74.90 | 74.90 | 3.17% | 1,167,763 |
| Aug 7, 2025 | 71.25 | 73.70 | 71.05 | 72.60 | 72.60 | 1.89% | 724,786 |
| Aug 6, 2025 | 70.70 | 73.95 | 69.95 | 71.25 | 71.25 | 1.28% | 1,351,263 |
| Aug 5, 2025 | 73.25 | 73.60 | 69.75 | 70.35 | 70.35 | -1.75% | 1,414,610 |
| Aug 4, 2025 | 67.10 | 72.55 | 67.10 | 71.60 | 71.60 | 6.79% | 2,400,212 |
| Aug 1, 2025 | 69.55 | 70.90 | 66.35 | 67.05 | 67.05 | -4.28% | 2,553,836 |
| Jul 31, 2025 | 71.95 | 73.70 | 69.90 | 70.05 | 70.05 | -1.48% | 2,452,160 |
| Jul 30, 2025 | 75.40 | 78.00 | 71.10 | 71.10 | 71.10 | -9.71% | 5,260,930 |
| Jul 29, 2025 | 81.25 | 83.25 | 78.18 | 78.75 | 78.75 | -3.67% | 2,372,793 |
| Jul 28, 2025 | 83.00 | 87.65 | 81.10 | 81.75 | 81.75 | -3.65% | 1,903,382 |
| Jul 25, 2025 | 82.10 | 85.55 | 81.97 | 84.85 | 84.85 | 2.23% | 1,548,632 |
| Jul 24, 2025 | 81.15 | 84.75 | 80.45 | 83.00 | 83.00 | 2.47% | 2,073,062 |
| Jul 23, 2025 | 76.05 | 81.65 | 76.05 | 81.00 | 81.00 | 8.14% | 2,918,474 |
| Jul 22, 2025 | 76.00 | 76.90 | 74.00 | 74.90 | 74.90 | -2.03% | 866,607 |
| Jul 21, 2025 | 75.70 | 78.05 | 75.65 | 76.45 | 76.45 | - | 867,769 |
| Jul 18, 2025 | 77.50 | 78.00 | 75.80 | 76.45 | 76.45 | -0.33% | 979,157 |