Aston Martin Lagonda Global Holdings plc (AML.L) LSE

38.42

+1.16(+3.11%)

Updated at April 02 07:10PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	36.6	38.42	38.42	38.72	36	1.86M
April 01, 2026	37.16	37.26	37.26	38.6	36.5	3.21M
March 31, 2026	37.4	36.3	36.3	37.42	36.06	2.16M
March 30, 2026	36	37.3	37.3	37.62	35.4	1.25M
March 27, 2026	37	36.26	36.26	38.04	35.86	1.92M
March 26, 2026	37.38	37.7	37.7	38.48	35.66	1.57M
March 25, 2026	37.92	37.28	37.28	39	36.74	2.87M
March 24, 2026	40.06	37.44	37.44	40.8	37.14	2.48M
March 23, 2026	37	39.8	39.8	40.8	36	2.41M
March 20, 2026	38	36.7	36.7	40	36.38	2.93M
March 19, 2026	39	38.22	38.22	39.24	37.72	2.14M
March 18, 2026	40.66	39.48	39.48	41.48	39	1.29M
March 17, 2026	39.52	41.06	41.06	41.34	39	2.2M
March 16, 2026	39.76	39.62	39.62	40.42	38.61	1.29M
March 13, 2026	41.7	39.72	39.72	41.72	39.52	2.61M
March 12, 2026	42.88	41.68	41.68	44.6	41	1.68M
March 11, 2026	43.22	43.08	43.08	44.6	42.82	2.3M
March 10, 2026	42	43.84	43.84	44.26	42	1.49M
March 09, 2026	44.1	41.68	41.68	44.1	41	2.08M
March 06, 2026	44.12	42.12	42.12	45.72	42	1.99M
March 05, 2026	44	42.5	42.5	45.88	42.5	3.47M
March 04, 2026	38.76	44.2	44.2	44.2	38	6.14M
March 03, 2026	44.74	40.28	40.28	45.2	40.28	4.95M
March 02, 2026	44.7	43.38	43.38	46.68	42.62	3.73M
February 27, 2026	47.96	46.3	46.3	48.98	44.46	8.58M
February 26, 2026	55.1	48.1	48.1	57.55	47.28	12.59M
February 25, 2026	59.75	55.25	55.25	59.75	54.6	3.31M
February 24, 2026	58.4	56.9	56.9	58.95	56.35	2.54M
February 23, 2026	58.75	57.9	57.9	60	57.2	1.96M
February 20, 2026	59.4	58.75	0	59.91	57	2.96M
February 19, 2026	59.3	59.6	0	60	58.35	1.27M
February 18, 2026	59.75	59.65	0	59.9	58.45	1.11M
February 17, 2026	61	59.75	0	61.25	57.15	4.65M
February 16, 2026	64.35	60.55	0	64.57	60.35	1.43M
February 13, 2026	63.8	63.3	0	65.13	62	899,410
February 12, 2026	64	63.7	0	65.5	62.85	1.94M
February 11, 2026	63.5	64	0	64.5	62.7	1.76M
February 10, 2026	60.9	63.2	0	63.2	60.5	2.31M
February 09, 2026	62	60.25	0	62	59.82	711,184
February 06, 2026	62	60.45	0	62	58.65	775,219
February 05, 2026	60.8	60.3	0	61	59.15	2.02M
February 04, 2026	60.8	61	0	62.26	60.55	1.02M
February 03, 2026	61.9	60.7	0	62.9	60.35	1.24M
February 02, 2026	60	61.9	0	62.6	60	1.44M
January 30, 2026	61.3	61.3	0	62.5	60.15	962,788
January 29, 2026	62.95	61.3	0	62.95	60.75	1.3M
January 28, 2026	62.05	62.05	0	62.95	61.6	576,711
January 27, 2026	64	62.35	0	64	61.1	673,886
January 26, 2026	63.75	62	0	63.75	60.85	1.06M
January 23, 2026	63.25	62	0	64.35	61.4	1.35M
January 22, 2026	62	63.35	0	64.6	61.1	3.51M
January 21, 2026	62	60.7	0	62	59.1	1.25M
January 20, 2026	61	61.05	0	61.95	60	1.01M
January 19, 2026	61.6	61.1	0	62.85	61	1.51M
January 16, 2026	62	63.5	0	64	62	983,015
January 15, 2026	61.15	63.3	0	63.45	61.15	1.21M
January 14, 2026	62.25	62.6	0	63.37	61.05	1.19M
January 13, 2026	65	62	0	65	62	762,725
January 12, 2026	63.6	62.9	0	65	62	1.02M
January 09, 2026	65.2	62.7	0	65.75	62	2.57M