AML.L - Aston Martin Lagonda Global Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019580.80608.80569.60604.40604.40302,229
Sep 19, 2019565.00580.20549.21579.60579.60412,953
Sep 18, 2019557.80575.20534.38556.00556.00263,478
Sep 17, 2019578.40585.80525.00541.00541.00449,621
Sep 16, 2019585.60594.80571.20575.00575.00212,089
Sep 13, 2019579.40597.40565.00586.60586.60291,318
Sep 12, 2019590.60592.00550.00573.60573.60342,094
Sep 11, 2019571.20600.40568.80590.80590.80705,249
Sep 10, 2019577.80584.80547.60558.40558.40459,805
Sep 09, 2019549.00586.20527.20578.20578.20538,796
Sep 06, 2019533.00544.04521.00536.20536.20473,585
Sep 05, 2019543.80559.00510.60521.80521.80624,449
Sep 04, 2019500.40541.50498.50536.40536.40799,030
Sep 03, 2019463.20503.60459.30498.00498.00382,562
Sep 02, 2019480.00488.60465.10473.40473.40196,952
Aug 30, 2019480.00488.60471.50480.60480.60239,478
Aug 29, 2019470.00482.80457.40482.10482.10353,723
Aug 28, 2019494.90496.00465.10468.10468.10334,585
Aug 27, 2019488.50496.00468.20487.30487.30450,167
Aug 23, 2019488.10494.90472.00475.40475.40373,928
Aug 22, 2019480.00493.10455.00480.00480.00537,859
Aug 21, 2019474.60478.40458.90470.30470.30441,105
Aug 20, 2019465.10474.10448.50468.90468.90320,702
Aug 19, 2019468.00468.00430.00459.00459.00685,331
Aug 16, 2019455.10464.00440.10464.00464.00545,298
Aug 15, 2019475.60475.60371.10445.10445.101,820,677
Aug 14, 2019484.20505.00465.30468.10468.10634,867
Aug 13, 2019500.00511.00456.10490.80490.801,482,835
Aug 12, 2019528.00528.00495.00511.00511.00589,968
Aug 09, 2019507.00536.20500.00515.00515.001,076,792
Aug 08, 2019505.00507.80472.20501.00501.001,114,475
Aug 07, 2019474.90478.50451.46463.40463.401,161,890
Aug 06, 2019455.00486.80453.30467.50467.50759,150
Aug 05, 2019470.00476.00450.00454.80454.801,114,084
Aug 02, 2019505.00505.00450.20468.80468.801,498,897
Aug 01, 2019500.00527.60490.50500.60500.601,112,505
Jul 31, 2019592.80592.80440.50498.00498.003,800,027
Jul 30, 2019589.00598.20550.00568.00568.00963,277
Jul 29, 2019605.00613.00567.00595.60595.601,551,608
Jul 26, 2019639.00657.20591.40604.20604.201,737,744
Jul 25, 2019788.00788.00630.00630.60630.602,862,461
Jul 24, 2019805.00841.60766.80766.80766.804,395,492
Jul 23, 20191,000.501,044.00995.201,035.001,035.00205,084
Jul 22, 2019986.00998.80975.80994.60994.60186,743
Jul 19, 2019972.401,006.00972.40990.40990.40324,964
Jul 18, 2019987.60989.20963.00963.00963.00341,707
Jul 17, 20191,010.001,028.00975.00978.00978.00361,319
Jul 16, 2019960.001,009.00951.401,009.001,009.00474,944
Jul 15, 2019935.60959.40931.60938.00938.00313,383
Jul 12, 2019946.80946.80918.20931.20931.20525,639
Jul 11, 2019984.00985.40928.80928.80928.80555,330
Jul 10, 2019986.601,004.00966.40967.40967.40180,053
Jul 09, 20191,012.501,012.50988.00997.20997.20242,175
Jul 08, 20191,053.501,059.001,002.501,005.001,005.00313,450
Jul 05, 20191,072.601,078.201,034.401,036.801,036.80242,425
Jul 04, 20191,060.001,075.001,050.001,067.001,067.00313,481
Jul 03, 20191,049.001,065.001,048.001,059.601,059.60325,471
Jul 02, 20191,034.601,046.201,020.201,042.001,042.00292,226
Jul 01, 20191,030.801,042.001,010.001,025.001,025.00278,155
Jun 28, 20191,011.801,017.40995.601,005.001,005.00236,207
Jun 27, 20191,029.401,032.201,001.001,008.601,008.60336,966
Jun 26, 20191,045.001,081.601,017.401,025.801,025.80228,529
Jun 25, 20191,023.801,060.201,010.801,033.201,033.20409,636
Jun 24, 20191,009.401,042.801,002.001,031.201,031.20196,636
Jun 21, 20191,033.201,033.201,009.201,020.001,020.003,206,686
Jun 20, 20191,038.401,067.401,015.001,020.401,020.40372,536
Jun 19, 20191,077.601,077.601,048.601,058.001,058.00470,931
Jun 18, 20191,048.401,071.001,035.401,063.201,063.20995,932
Jun 17, 2019------
Jun 14, 20191,064.601,087.601,019.601,020.601,020.60382,379
Jun 13, 20191,096.601,100.001,054.801,060.001,060.00670,447
Jun 12, 20191,071.001,097.601,061.201,097.601,097.60700,438
Jun 11, 20191,030.001,079.001,027.201,079.001,079.00778,974
Jun 10, 20191,015.001,031.601,010.201,023.001,023.00326,911
Jun 07, 20191,014.601,014.60985.701,008.201,008.20681,788
Jun 06, 20191,023.201,023.20986.001,010.001,010.00770,635
Jun 05, 2019969.001,017.00955.401,017.001,017.00974,202
Jun 04, 2019893.50964.70888.00964.70964.70957,205
Jun 03, 2019870.10892.30856.60890.70890.70300,548
May 31, 2019900.50900.50862.80872.80872.80363,201
May 30, 2019900.00911.90894.40896.10896.10463,309
May 29, 2019885.00892.80866.50890.00890.00368,377
May 28, 2019858.10885.30852.90885.30885.302,359,126
May 24, 2019866.00866.00831.20843.70843.70338,566
May 23, 2019861.00865.60845.00845.30845.30292,046
May 22, 2019892.50892.50856.00860.00860.00330,251
May 21, 2019904.00907.40870.00881.90881.90896,690
May 20, 2019880.10933.60880.10902.40902.40856,451
May 17, 2019875.00875.80850.30870.00870.00430,998
May 16, 2019839.80881.20832.90875.00875.00875,966
May 15, 2019819.70835.30790.00832.90832.901,564,242
May 14, 2019852.30852.30818.00818.80818.80563,559
May 13, 2019863.50863.50821.60835.00835.00441,404
May 10, 2019868.80874.90850.00859.00859.001,425,894
May 09, 2019882.70882.70836.20859.00859.00892,667
May 08, 2019902.20904.90885.50889.30889.30410,482
May 07, 2019893.00900.00874.80889.30889.30311,920
May 03, 2019909.30910.00880.00895.50895.50525,502
May 02, 2019995.00995.00899.60899.60899.60714,974
May 01, 20191,003.001,003.60968.20969.00969.00230,412
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...