Aston Martin Lagonda Global Holdings plc (LON:AML)
London
· Delayed Price · Currency is GBP · Price in GBX 40.88
+0.94 (2.36%)
Apr 29, 2026, 4:04 PM GMT
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.00 | 43.36 | 39.50 | 40.20 | - | 0.65% | 2,471,328 |
| Apr 28, 2026 | 41.80 | 41.80 | 39.80 | 39.94 | 39.94 | -4.45% | 2,106,191 |
| Apr 27, 2026 | 43.28 | 44.00 | 41.58 | 41.80 | 41.80 | -2.84% | 1,468,765 |
| Apr 24, 2026 | 46.40 | 46.40 | 42.40 | 43.02 | 43.02 | -3.89% | 1,378,988 |
| Apr 23, 2026 | 44.98 | 46.38 | 42.54 | 44.76 | 44.76 | -0.22% | 1,149,102 |
| Apr 22, 2026 | 45.60 | 46.40 | 44.86 | 44.86 | 44.86 | -0.80% | 1,592,712 |
| Apr 21, 2026 | 46.00 | 46.00 | 44.38 | 45.22 | 45.22 | -0.66% | 1,310,882 |
| Apr 20, 2026 | 47.00 | 47.00 | 45.16 | 45.52 | 45.52 | -2.40% | 1,745,418 |
| Apr 17, 2026 | 45.00 | 47.58 | 44.02 | 46.64 | 46.64 | 4.67% | 3,006,037 |
| Apr 16, 2026 | 45.60 | 46.74 | 44.10 | 44.56 | 44.56 | -0.54% | 2,261,105 |
| Apr 15, 2026 | 44.24 | 44.92 | 43.90 | 44.80 | 44.80 | 2.52% | 1,684,670 |
| Apr 14, 2026 | 42.98 | 45.00 | 40.70 | 43.70 | 43.70 | 7.32% | 2,904,939 |
| Apr 13, 2026 | 41.66 | 42.10 | 39.52 | 40.72 | 40.72 | -3.28% | 1,791,846 |
| Apr 10, 2026 | 42.00 | 43.54 | 40.00 | 42.10 | 42.10 | 4.73% | 3,092,038 |
| Apr 9, 2026 | 42.00 | 42.00 | 38.92 | 40.20 | 40.20 | -0.40% | 3,009,667 |
| Apr 8, 2026 | 39.94 | 41.00 | 39.74 | 40.36 | 40.36 | 7.68% | 3,357,939 |
| Apr 7, 2026 | 39.42 | 39.52 | 37.00 | 37.48 | 37.48 | -2.45% | 2,457,295 |
| Apr 2, 2026 | 36.60 | 38.66 | 36.10 | 38.42 | 38.42 | 3.11% | 2,136,432 |
| Apr 1, 2026 | 37.16 | 37.96 | 36.50 | 37.26 | 37.26 | 2.64% | 3,207,464 |
| Mar 31, 2026 | 37.40 | 37.40 | 36.10 | 36.30 | 36.30 | -2.68% | 2,190,905 |
| Mar 30, 2026 | 36.00 | 37.62 | 35.50 | 37.30 | 37.30 | 2.87% | 1,254,849 |
| Mar 27, 2026 | 37.00 | 38.04 | 35.86 | 36.26 | 36.26 | -3.82% | 1,929,229 |
| Mar 26, 2026 | 37.38 | 38.48 | 35.66 | 37.70 | 37.70 | 1.13% | 1,595,122 |
| Mar 25, 2026 | 37.92 | 38.70 | 36.76 | 37.28 | 37.28 | -0.43% | 2,906,023 |
| Mar 24, 2026 | 40.06 | 40.06 | 37.20 | 37.44 | 37.44 | -6.68% | 2,498,897 |
| Mar 23, 2026 | 37.00 | 40.80 | 36.00 | 40.12 | 40.12 | 9.32% | 2,739,915 |
| Mar 20, 2026 | 38.00 | 40.00 | 36.38 | 36.70 | 36.70 | -3.98% | 2,938,569 |
| Mar 19, 2026 | 39.00 | 39.24 | 37.70 | 38.22 | 38.22 | -3.19% | 2,137,706 |
| Mar 18, 2026 | 40.66 | 41.48 | 39.00 | 39.48 | 39.48 | -3.85% | 1,293,041 |
| Mar 17, 2026 | 39.52 | 41.34 | 39.00 | 41.06 | 41.06 | 3.63% | 2,220,679 |
| Mar 16, 2026 | 39.76 | 40.42 | 38.61 | 39.62 | 39.62 | -0.25% | 1,315,633 |
| Mar 13, 2026 | 41.70 | 41.72 | 39.52 | 39.72 | 39.72 | -4.70% | 2,664,725 |
| Mar 12, 2026 | 42.88 | 44.60 | 41.00 | 41.68 | 41.68 | -3.25% | 1,972,886 |
| Mar 11, 2026 | 43.22 | 44.60 | 42.82 | 43.08 | 43.08 | -1.73% | 2,366,854 |
| Mar 10, 2026 | 42.00 | 44.26 | 42.00 | 43.84 | 43.84 | 5.18% | 1,502,728 |
| Mar 9, 2026 | 44.10 | 44.10 | 41.00 | 41.68 | 41.68 | -1.04% | 2,080,491 |
| Mar 6, 2026 | 44.12 | 45.92 | 42.00 | 42.12 | 42.12 | -0.89% | 2,031,217 |
| Mar 5, 2026 | 44.00 | 45.88 | 42.50 | 42.50 | 42.50 | -3.85% | 3,470,351 |
| Mar 4, 2026 | 38.76 | 44.20 | 38.00 | 44.20 | 44.20 | 9.73% | 6,135,451 |
| Mar 3, 2026 | 44.74 | 45.20 | 40.28 | 40.28 | 40.28 | -7.15% | 5,037,489 |
| Mar 2, 2026 | 44.70 | 46.68 | 42.62 | 43.38 | 43.38 | -6.31% | 3,729,194 |
| Feb 27, 2026 | 47.96 | 48.98 | 44.46 | 46.30 | 46.30 | -3.74% | 8,577,739 |
| Feb 26, 2026 | 55.10 | 57.55 | 47.28 | 48.10 | 48.10 | -12.94% | 12,587,180 |
| Feb 25, 2026 | 59.75 | 59.75 | 54.60 | 55.25 | 55.25 | -2.90% | 3,313,992 |
| Feb 24, 2026 | 58.40 | 58.95 | 56.35 | 56.90 | 56.90 | -1.73% | 2,539,079 |
| Feb 23, 2026 | 58.75 | 60.00 | 57.20 | 57.90 | 57.90 | -1.45% | 1,955,750 |
| Feb 20, 2026 | 59.40 | 59.91 | 57.00 | 58.75 | 58.75 | -1.43% | 2,957,961 |
| Feb 19, 2026 | 59.30 | 60.00 | 58.35 | 59.60 | 59.60 | -0.08% | 1,269,956 |
| Feb 18, 2026 | 59.75 | 59.90 | 58.45 | 59.65 | 59.65 | -0.17% | 1,110,135 |
| Feb 17, 2026 | 61.00 | 61.25 | 57.15 | 59.75 | 59.75 | -1.32% | 4,628,797 |
| Feb 16, 2026 | 64.35 | 64.57 | 60.35 | 60.55 | 60.55 | -4.34% | 1,431,872 |
| Feb 13, 2026 | 63.80 | 65.13 | 62.00 | 63.30 | 63.30 | -0.63% | 899,411 |
| 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% | 1,763,370 |
| Feb 10, 2026 | 60.90 | 63.20 | 60.50 | 63.20 | 63.20 | 4.90% | 2,309,727 |
| 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% | 775,219 |
| 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 | 62.90 | 60.35 | 60.70 | 60.70 | -1.94% | 1,236,931 |
| Feb 2, 2026 | 60.00 | 62.60 | 60.00 | 61.90 | 61.90 | 0.98% | 1,444,856 |
| Jan 30, 2026 | 61.30 | 62.50 | 60.15 | 61.30 | 61.30 | - | 962,787 |
| Jan 29, 2026 | 62.95 | 62.95 | 60.75 | 61.30 | 61.30 | -1.21% | 1,304,135 |
| Jan 28, 2026 | 62.05 | 62.95 | 61.60 | 62.05 | 62.05 | -0.48% | 576,711 |
| Jan 27, 2026 | 64.00 | 64.00 | 61.10 | 62.35 | 62.35 | 0.56% | 673,886 |
| Jan 26, 2026 | 63.75 | 63.75 | 60.85 | 62.00 | 62.00 | - | 1,064,693 |
| Jan 23, 2026 | 63.25 | 64.35 | 61.40 | 62.00 | 62.00 | -2.13% | 1,351,004 |
| Jan 22, 2026 | 62.00 | 64.60 | 61.10 | 63.35 | 63.35 | 4.37% | 3,509,942 |
| Jan 21, 2026 | 62.00 | 62.00 | 59.10 | 60.70 | 60.70 | -0.57% | 1,249,311 |
| Jan 20, 2026 | 61.00 | 61.95 | 60.00 | 61.05 | 61.05 | -0.08% | 1,012,024 |
| Jan 19, 2026 | 61.60 | 62.85 | 61.00 | 61.10 | 61.10 | -3.78% | 1,510,954 |
| Jan 16, 2026 | 62.00 | 64.00 | 62.00 | 63.50 | 63.50 | 0.32% | 983,012 |
| Jan 15, 2026 | 61.15 | 63.45 | 61.15 | 63.30 | 63.30 | 1.12% | 1,208,419 |
| Jan 14, 2026 | 62.25 | 63.37 | 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% | 762,720 |
| Jan 12, 2026 | 63.60 | 65.00 | 62.00 | 62.90 | 62.90 | 0.32% | 1,015,506 |
| Jan 9, 2026 | 65.20 | 65.75 | 62.00 | 62.70 | 62.70 | -3.24% | 2,566,848 |
| 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% | 1,998,017 |
| Jan 6, 2026 | 65.20 | 65.20 | 62.80 | 62.80 | 62.80 | -2.86% | 864,598 |
| Jan 5, 2026 | 65.40 | 65.60 | 61.70 | 64.65 | 64.65 | 0.15% | 2,114,941 |
| Jan 2, 2026 | 64.35 | 65.65 | 63.15 | 64.55 | 64.55 | 1.57% | 1,820,513 |
| Dec 31, 2025 | 63.60 | 63.60 | 62.00 | 63.55 | 63.55 | -0.24% | 506,139 |
| 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 | 62.95 | 61.50 | 61.75 | 61.75 | -0.64% | 520,381 |
| Dec 23, 2025 | 63.00 | 63.85 | 62.00 | 62.15 | 62.15 | -2.66% | 771,922 |
| Dec 22, 2025 | 61.50 | 64.35 | 61.50 | 63.85 | 63.85 | 3.07% | 1,042,734 |
| Dec 19, 2025 | 61.50 | 63.95 | 61.50 | 61.95 | 61.95 | -1.12% | 886,808 |
| Dec 18, 2025 | 61.85 | 63.90 | 61.25 | 62.65 | 62.65 | -0.95% | 1,410,214 |
| 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 | 64.65 | 62.00 | 62.45 | 62.45 | -1.89% | 1,162,623 |
| Dec 11, 2025 | 63.00 | 64.05 | 62.30 | 63.65 | 63.65 | -0.31% | 722,822 |
| 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 | 65.75 | 63.15 | 64.30 | 64.30 | -1.76% | 1,183,846 |
| Dec 5, 2025 | 65.00 | 65.70 | 64.54 | 65.45 | 65.45 | 1.95% | 1,203,551 |
| Dec 4, 2025 | 64.80 | 67.46 | 64.05 | 64.20 | 64.20 | 0.08% | 1,756,083 |