LSE - Delayed Quote GBp

Aston Martin Lagonda Global Holdings plc (AML.L)

151.90 +0.70 (+0.46%)
At close: 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 155.00 162.30 151.40 151.90 151.90 953,979
Apr 25, 2024 152.50 159.70 149.60 151.20 151.20 975,827
Apr 24, 2024 158.50 160.00 151.20 154.20 154.20 1,716,924
Apr 23, 2024 155.10 157.80 153.60 157.00 157.00 793,186
Apr 22, 2024 154.80 157.20 150.20 155.00 155.00 914,077
Apr 19, 2024 148.80 152.40 147.50 151.90 151.90 762,238
Apr 18, 2024 152.40 154.60 149.50 151.00 151.00 2,264,513
Apr 17, 2024 150.50 156.80 150.50 151.00 151.00 989,592
Apr 16, 2024 155.60 158.50 150.50 154.90 154.90 2,025,623
Apr 15, 2024 156.70 163.90 156.39 157.90 157.90 1,455,429
Apr 12, 2024 161.40 164.40 157.30 158.30 158.30 2,461,093
Apr 11, 2024 163.00 165.00 159.30 159.80 159.80 1,532,556
Apr 10, 2024 169.30 172.80 162.70 164.40 164.40 1,275,164
Apr 9, 2024 165.00 172.80 165.00 167.30 167.30 1,428,651
Apr 8, 2024 160.70 169.30 158.00 167.30 167.30 1,350,624
Apr 5, 2024 164.00 167.10 159.70 159.70 159.70 1,138,956
Apr 4, 2024 162.80 169.30 161.80 167.50 167.50 1,159,964
Apr 3, 2024 158.90 164.80 154.50 161.80 161.80 1,849,226
Apr 2, 2024 170.00 172.40 161.50 161.80 161.80 1,918,251
Mar 28, 2024 168.60 175.50 168.60 169.90 169.90 1,456,733
Mar 27, 2024 172.40 176.10 168.80 173.50 173.50 1,085,740
Mar 26, 2024 173.00 173.50 170.60 172.00 172.00 1,001,884
Mar 25, 2024 173.50 179.50 170.60 173.30 173.30 1,229,743
Mar 22, 2024 178.00 178.00 171.30 173.00 173.00 1,740,012
Mar 21, 2024 176.90 179.50 169.50 170.50 170.50 1,865,535
Mar 20, 2024 176.00 176.00 166.70 172.40 172.40 1,424,671
Mar 19, 2024 169.00 173.60 163.30 168.30 168.30 1,020,383
Mar 18, 2024 172.00 177.00 166.40 167.40 167.40 1,744,616
Mar 15, 2024 166.80 169.80 158.70 159.50 159.50 3,407,638
Mar 14, 2024 171.60 177.00 166.10 166.10 166.10 1,497,682
Mar 13, 2024 168.40 171.90 165.30 168.40 168.40 5,188,701
Mar 12, 2024 164.00 170.10 160.80 167.60 167.60 1,901,087
Mar 11, 2024 159.80 164.64 154.04 163.10 163.10 2,066,139
Mar 8, 2024 159.10 161.90 155.30 156.30 156.30 869,633
Mar 7, 2024 159.00 161.70 154.70 157.90 157.90 1,311,329
Mar 6, 2024 157.50 168.00 156.00 159.40 159.40 1,364,998
Mar 5, 2024 160.40 163.90 155.00 155.00 155.00 1,948,443
Mar 4, 2024 174.90 174.90 158.50 165.00 165.00 3,799,911
Mar 1, 2024 173.30 183.20 172.00 176.70 176.70 2,474,221
Feb 29, 2024 175.70 185.00 168.20 172.80 172.80 5,317,705
Feb 28, 2024 180.60 188.50 166.40 183.50 183.50 2,529,794
Feb 27, 2024 169.00 179.70 166.80 176.50 176.50 1,415,237
Feb 26, 2024 171.10 176.60 166.70 169.70 169.70 932,875
Feb 23, 2024 174.60 180.70 167.50 171.70 171.70 731,200
Feb 22, 2024 173.50 176.80 167.80 173.60 173.60 920,398
Feb 21, 2024 165.00 171.60 164.10 170.60 170.60 1,078,562
Feb 20, 2024 164.00 169.10 162.70 165.70 165.70 1,062,147
Feb 19, 2024 165.90 168.93 163.30 165.70 165.70 887,666
Feb 16, 2024 171.90 174.00 169.60 169.60 169.60 722,707
Feb 15, 2024 178.70 179.50 171.60 171.60 171.60 879,923
Feb 14, 2024 174.80 180.00 170.80 176.10 176.10 567,216
Feb 13, 2024 176.90 181.86 172.70 174.20 174.20 1,025,498
Feb 12, 2024 171.70 179.00 170.10 174.20 174.20 673,294
Feb 9, 2024 173.30 175.90 170.20 171.20 171.20 775,823
Feb 8, 2024 174.60 174.70 170.00 172.00 172.00 1,143,043
Feb 7, 2024 179.20 186.70 174.00 174.00 174.00 1,219,877
Feb 6, 2024 184.60 185.60 173.70 176.60 176.60 1,655,787
Feb 5, 2024 188.00 190.40 183.70 183.70 183.70 640,851
Feb 2, 2024 186.50 195.00 184.50 187.90 187.90 1,174,051
Feb 1, 2024 191.00 197.00 185.90 185.90 185.90 938,811
Jan 31, 2024 190.00 192.60 183.40 191.60 191.60 857,168
Jan 30, 2024 189.00 195.50 188.90 192.50 192.50 788,309
Jan 29, 2024 190.00 196.60 183.00 188.60 188.60 681,040
Jan 26, 2024 188.00 191.10 186.50 190.00 190.00 747,002
Jan 25, 2024 192.00 192.00 185.20 188.00 188.00 829,625
Jan 24, 2024 195.50 196.90 190.80 192.90 192.90 404,419
Jan 23, 2024 189.80 196.00 184.90 191.80 191.80 1,101,997
Jan 22, 2024 194.50 199.10 186.00 188.80 188.80 862,833
Jan 19, 2024 190.40 196.80 188.10 190.30 190.30 744,884
Jan 18, 2024 196.20 197.50 187.80 190.40 190.40 1,299,352
Jan 17, 2024 195.00 195.60 184.20 194.20 194.20 1,334,337
Jan 16, 2024 207.00 207.00 197.00 197.50 197.50 657,659
Jan 15, 2024 199.70 206.00 197.50 199.60 199.60 1,922,677
Jan 12, 2024 203.00 207.60 201.00 203.40 203.40 645,433
Jan 11, 2024 212.60 215.00 202.00 202.40 202.40 1,095,583
Jan 10, 2024 210.00 214.80 205.20 212.60 212.60 802,562
Jan 9, 2024 211.40 214.20 206.20 206.20 206.20 670,985
Jan 8, 2024 206.60 214.00 205.00 211.20 211.20 704,881
Jan 5, 2024 215.20 215.80 206.80 210.80 210.80 540,510
Jan 4, 2024 207.00 217.20 207.00 214.40 214.40 818,552
Jan 3, 2024 215.60 218.20 206.00 207.20 207.20 984,551
Jan 2, 2024 222.00 229.00 213.60 215.40 215.40 1,024,582
Dec 29, 2023 226.00 230.00 214.40 225.60 225.60 422,851
Dec 28, 2023 217.00 228.80 216.20 224.20 224.20 1,039,464
Dec 27, 2023 218.40 222.80 213.80 219.80 219.80 887,114
Dec 22, 2023 218.20 223.80 215.00 218.00 218.00 716,134
Dec 21, 2023 216.40 221.60 208.80 221.00 221.00 1,856,907
Dec 20, 2023 214.40 219.80 208.40 219.00 219.00 1,298,888
Dec 19, 2023 207.20 218.40 200.20 211.80 211.80 2,239,546
Dec 18, 2023 203.20 210.00 190.40 210.00 210.00 4,415,142
Dec 15, 2023 208.60 217.80 204.00 205.00 205.00 4,208,940
Dec 14, 2023 217.20 222.00 203.40 205.40 205.40 1,531,302
Dec 13, 2023 226.00 230.00 206.40 208.60 208.60 3,932,160
Dec 12, 2023 229.20 230.60 219.60 229.00 229.00 1,508,703
Dec 11, 2023 230.60 231.40 223.60 226.40 226.40 628,634
Dec 8, 2023 226.00 234.20 217.40 231.40 231.40 2,084,281
Dec 7, 2023 232.20 235.00 224.80 227.20 227.20 639,975
Dec 6, 2023 231.60 240.00 224.00 234.00 234.00 1,357,981
Dec 5, 2023 224.00 229.60 220.60 228.40 228.40 3,354,292
Dec 4, 2023 221.00 229.60 221.00 223.80 223.80 646,844
Dec 1, 2023 226.80 240.00 221.60 223.20 223.20 931,916
Nov 30, 2023 238.00 244.00 227.00 227.00 227.00 2,078,630
Nov 29, 2023 238.00 240.00 229.00 237.40 237.40 974,494
Nov 28, 2023 237.40 239.60 234.20 237.40 237.40 937,606
Nov 27, 2023 232.40 238.80 229.40 234.80 234.80 807,843
Nov 24, 2023 225.00 236.80 225.00 234.00 234.00 506,124
Nov 23, 2023 236.40 237.60 226.80 234.00 234.00 637,913
Nov 22, 2023 242.00 242.00 230.00 234.40 234.40 1,043,788
Nov 21, 2023 231.20 238.40 228.40 230.00 230.00 936,070
Nov 20, 2023 224.60 233.20 221.00 230.20 230.20 1,052,167
Nov 17, 2023 215.00 229.00 205.20 225.40 225.40 1,436,680
Nov 16, 2023 222.00 225.34 203.40 212.40 212.40 11,927,458
Nov 15, 2023 222.00 235.60 219.00 224.20 224.20 1,385,277
Nov 14, 2023 205.20 218.20 188.00 215.20 215.20 1,086,294
Nov 13, 2023 207.40 213.60 202.20 205.20 205.20 632,322
Nov 10, 2023 210.00 213.60 199.60 205.40 205.40 974,610
Nov 9, 2023 212.00 215.40 206.60 210.40 210.40 668,038
Nov 8, 2023 208.00 214.00 202.60 209.40 209.40 1,150,609
Nov 7, 2023 206.40 212.20 200.00 205.20 205.20 966,465
Nov 6, 2023 216.00 222.40 209.00 209.00 209.00 1,019,327
Nov 3, 2023 202.20 215.00 195.90 212.00 212.00 1,930,347
Nov 2, 2023 205.00 206.80 193.60 203.00 203.00 3,390,394
Nov 1, 2023 217.60 222.00 176.50 199.30 199.30 4,691,029
Oct 31, 2023 208.00 221.00 201.00 218.80 218.80 929,281
Oct 30, 2023 214.80 219.20 201.00 215.60 215.60 2,252,897
Oct 27, 2023 210.00 214.20 206.00 212.80 212.80 363,630
Oct 26, 2023 211.60 215.20 205.00 209.40 209.40 1,006,395
Oct 25, 2023 218.00 220.20 208.60 215.40 215.40 561,697
Oct 24, 2023 230.00 243.40 214.00 219.20 219.20 482,954
Oct 23, 2023 220.00 224.20 213.60 224.20 224.20 602,830
Oct 20, 2023 224.00 227.60 214.60 219.80 219.80 1,490,634
Oct 19, 2023 232.00 239.20 222.80 227.60 227.60 877,579
Oct 18, 2023 241.00 247.40 231.00 233.40 233.40 582,416
Oct 17, 2023 239.00 249.00 234.00 241.00 241.00 495,201
Oct 16, 2023 237.00 244.40 232.40 240.00 240.00 433,189
Oct 13, 2023 247.00 254.40 237.20 237.20 237.20 705,433
Oct 12, 2023 248.80 263.80 244.40 245.60 245.60 615,231
Oct 11, 2023 246.00 251.00 235.00 247.40 247.40 666,103
Oct 10, 2023 243.80 251.91 220.00 247.20 247.20 518,356
Oct 9, 2023 241.40 252.40 232.20 241.40 241.40 888,634
Oct 6, 2023 243.20 254.20 217.40 249.60 249.60 2,434,862
Oct 5, 2023 258.00 264.40 243.80 244.40 244.40 1,172,190
Oct 4, 2023 267.60 278.20 251.60 264.40 264.40 1,799,399
Oct 3, 2023 268.60 285.00 266.20 272.20 272.20 920,717
Oct 2, 2023 288.60 290.00 272.41 276.20 276.20 1,398,973
Sep 29, 2023 271.60 297.20 270.00 285.80 285.80 2,008,980
Sep 28, 2023 260.40 262.80 256.80 261.00 261.00 975,940
Sep 27, 2023 264.40 267.80 260.00 263.60 263.60 575,484
Sep 26, 2023 267.60 267.60 262.00 264.80 264.80 600,395
Sep 25, 2023 275.80 278.60 260.40 268.20 268.20 2,698,331
Sep 22, 2023 281.20 283.58 276.00 278.60 278.60 1,387,158
Sep 21, 2023 300.00 307.88 280.40 285.00 285.00 1,777,342
Sep 20, 2023 301.60 308.40 301.60 304.60 304.60 568,839
Sep 19, 2023 294.60 309.80 290.00 300.40 300.40 4,736,474
Sep 18, 2023 325.00 330.00 286.63 296.40 296.40 2,321,476
Sep 15, 2023 333.80 336.00 324.40 325.80 325.80 2,315,718
Sep 14, 2023 328.00 333.40 325.20 332.00 332.00 611,352
Sep 13, 2023 333.20 336.00 328.00 334.20 334.20 629,568
Sep 12, 2023 350.00 350.00 332.20 336.40 336.40 560,345
Sep 11, 2023 335.00 342.20 335.00 339.00 339.00 436,152
Sep 8, 2023 326.80 336.00 321.20 335.00 335.00 769,202
Sep 7, 2023 332.80 342.20 325.60 325.60 325.60 762,699
Sep 6, 2023 344.80 349.40 335.20 335.20 335.20 2,728,840
Sep 5, 2023 342.20 347.80 342.00 347.00 347.00 724,519
Sep 4, 2023 345.40 348.40 341.80 346.80 346.80 454,581
Sep 1, 2023 354.40 355.93 345.40 345.80 345.80 516,748
Aug 31, 2023 351.80 358.80 350.00 356.40 356.40 2,840,665
Aug 30, 2023 356.40 357.80 346.60 353.20 353.20 512,110
Aug 29, 2023 345.00 359.80 341.02 354.00 354.00 1,258,702
Aug 25, 2023 334.00 344.60 328.60 338.00 338.00 1,291,968
Aug 24, 2023 334.00 339.80 320.00 320.80 320.80 842,689
Aug 23, 2023 333.60 333.60 322.60 332.40 332.40 2,117,500
Aug 22, 2023 330.60 343.60 328.20 332.40 332.40 945,690
Aug 21, 2023 331.00 343.80 320.20 328.40 328.40 1,524,937
Aug 18, 2023 331.00 335.00 325.40 331.00 331.00 1,064,009
Aug 17, 2023 336.00 343.80 332.80 334.40 334.40 813,967
Aug 16, 2023 340.00 348.60 335.60 338.00 338.00 882,304
Aug 15, 2023 334.00 342.20 331.00 337.20 337.20 678,220
Aug 14, 2023 335.00 346.32 329.78 334.40 334.40 854,111
Aug 11, 2023 345.20 348.60 332.40 335.80 335.80 1,270,283
Aug 10, 2023 354.60 363.00 345.20 346.40 346.40 1,192,720
Aug 9, 2023 364.00 369.00 351.83 352.40 352.40 768,439
Aug 8, 2023 370.00 375.60 355.20 359.80 359.80 976,599
Aug 7, 2023 372.00 379.80 369.40 369.40 369.40 861,313
Aug 4, 2023 365.80 377.00 365.00 369.20 369.20 3,052,621
Aug 3, 2023 371.80 377.80 355.40 361.40 361.40 1,644,464
Aug 2, 2023 383.20 386.60 368.40 376.00 376.00 1,727,983
Aug 1, 2023 386.20 395.00 366.60 387.00 387.00 6,914,454
Jul 31, 2023 387.40 396.20 375.80 395.40 395.40 2,833,804
Jul 28, 2023 378.00 389.20 371.80 378.40 378.40 1,598,999
Jul 27, 2023 349.40 379.00 346.20 372.20 372.20 3,270,578
Jul 26, 2023 351.00 364.80 339.80 350.00 350.00 2,878,701
Jul 25, 2023 350.40 361.40 339.20 340.20 340.20 1,547,158
Jul 24, 2023 352.00 366.80 345.20 352.00 352.00 1,585,216
Jul 21, 2023 351.20 358.20 350.00 358.20 358.20 2,113,947
Jul 20, 2023 358.80 361.40 346.00 352.00 352.00 1,457,771
Jul 19, 2023 344.40 362.00 343.60 360.40 360.40 4,461,513
Jul 18, 2023 329.80 337.60 326.80 330.80 330.80 791,923
Jul 17, 2023 326.80 343.00 320.60 329.40 329.40 1,787,305
Jul 14, 2023 322.00 324.28 311.00 317.80 317.80 973,778
Jul 13, 2023 334.60 334.60 320.60 321.60 321.60 1,076,772
Jul 12, 2023 331.00 335.00 317.20 330.60 330.60 2,082,618
Jul 11, 2023 335.60 339.60 331.75 333.00 333.00 864,978
Jul 10, 2023 334.00 344.80 332.40 335.80 335.80 1,027,890
Jul 7, 2023 331.20 345.80 326.40 339.40 339.40 1,281,167
Jul 6, 2023 340.00 347.20 326.20 330.80 330.80 1,518,231
Jul 5, 2023 348.20 362.00 344.20 345.00 345.00 853,176
Jul 4, 2023 350.00 356.40 345.60 352.00 352.00 726,249
Jul 3, 2023 360.00 367.80 345.40 349.40 349.40 3,391,147
Jun 30, 2023 349.00 367.80 345.40 355.00 355.00 2,358,730
Jun 29, 2023 340.00 360.00 335.20 343.40 343.40 1,512,210
Jun 28, 2023 344.40 348.40 325.00 334.60 334.60 1,697,366
Jun 27, 2023 360.60 366.40 320.00 329.20 329.20 7,078,044
Jun 26, 2023 332.60 375.00 328.80 362.40 362.40 4,221,581
Jun 23, 2023 332.00 336.98 322.20 327.20 327.20 2,028,497
Jun 22, 2023 323.20 338.00 314.25 332.80 332.80 3,120,736
Jun 21, 2023 311.60 325.00 306.20 323.00 323.00 2,848,446
Jun 20, 2023 306.20 313.80 299.60 310.00 310.00 2,039,807
Jun 19, 2023 301.00 310.00 297.60 308.80 308.80 4,165,540
Jun 16, 2023 301.00 311.40 300.20 307.20 307.20 2,711,656
Jun 15, 2023 303.00 304.00 285.20 300.00 300.00 1,678,513
Jun 14, 2023 289.00 298.60 280.60 298.60 298.60 3,163,460
Jun 13, 2023 282.00 285.60 276.00 278.80 278.80 2,164,059
Jun 12, 2023 272.40 281.40 270.60 278.20 278.20 9,406,381
Jun 9, 2023 269.00 279.80 266.20 274.80 274.80 4,229,697
Jun 8, 2023 267.00 275.40 267.00 272.00 272.00 867,455
Jun 7, 2023 277.80 279.60 267.40 270.40 270.40 759,955
Jun 6, 2023 268.00 276.60 261.00 274.20 274.20 1,412,215
Jun 5, 2023 272.80 277.40 266.60 267.60 267.60 733,457
Jun 2, 2023 267.20 278.00 261.20 275.80 275.80 911,660
Jun 1, 2023 280.80 284.80 262.00 264.40 264.40 1,766,387
May 31, 2023 260.00 290.00 255.00 284.00 284.00 7,758,512
May 30, 2023 265.20 268.20 257.00 259.20 259.20 2,536,127
May 26, 2023 266.00 269.60 256.00 264.40 264.40 2,417,738
May 25, 2023 268.00 271.60 262.05 266.00 266.00 1,399,219
May 24, 2023 265.40 271.80 258.20 267.40 267.40 893,359
May 23, 2023 270.00 270.80 256.20 266.40 266.40 1,336,774
May 22, 2023 268.80 274.00 260.00 265.80 265.80 1,662,771
May 19, 2023 270.00 278.80 259.00 267.40 267.40 4,772,908
May 18, 2023 280.60 288.00 255.00 260.00 260.00 5,591,749
May 17, 2023 215.00 232.80 207.00 231.20 231.20 1,799,166
May 16, 2023 209.00 219.80 208.00 215.60 215.60 1,052,820
May 15, 2023 204.00 210.60 201.40 207.80 207.80 427,352
May 12, 2023 203.40 210.80 201.20 204.40 204.40 760,896
May 11, 2023 207.00 213.60 202.40 203.20 203.20 698,818
May 10, 2023 211.40 216.60 207.20 207.20 207.20 895,134
May 9, 2023 221.20 224.80 208.00 209.20 209.20 1,512,349
May 5, 2023 224.00 225.00 217.60 219.20 219.20 983,698
May 4, 2023 220.20 224.00 208.00 217.00 217.00 1,121,631
May 3, 2023 225.00 235.28 211.00 215.00 215.00 1,902,385
May 2, 2023 238.60 245.00 220.40 223.20 223.20 1,530,043
Apr 28, 2023 242.00 248.80 230.20 242.00 242.00 2,175,198
Apr 27, 2023 226.20 245.00 220.00 241.40 241.40 3,003,889
Apr 26, 2023 222.60 229.60 216.20 228.00 228.00 2,008,764

Related Tickers

PAH3.DE Porsche Automobil Holding SE
49.35
+0.84%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
89.80
+0.40%
 
RNO.PA Renault SA
48.55
+1.15%
 
DWL.L Dowlais Group plc
82.35
+0.92%
 
RACE Ferrari N.V.
422.46
+2.49%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
106.40
+1.29%
 
MBG.DE Mercedes-Benz Group AG
74.36
+1.56%
 
POAHY Porsche Automobil Holding SE
5.21
0.00%
 
VOW.DE Volkswagen AG
139.30
+1.60%
 
VOW3.DE Volkswagen AG
120.10
+1.09%