Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aston Martin Lagonda (AML) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2025 (Mon) 64.60 65.10 63.50 64.55 932,303
24th Oct 2025 (Fri) 63.35 64.55 62.95 64.55 1,153,311
23rd Oct 2025 (Thu) 65.00 65.40 62.45 63.35 1,097,497
22nd Oct 2025 (Wed) 62.00 64.15 61.55 63.45 1,353,748
21st Oct 2025 (Tue) 62.30 63.45 62.00 62.75 943,436
20th Oct 2025 (Mon) 64.65 66.00 63.55 63.80 1,833,122
17th Oct 2025 (Fri) 66.00 66.00 63.00 63.85 1,057,231
16th Oct 2025 (Thu) 62.55 66.20 62.55 65.65 1,634,354
15th Oct 2025 (Wed) 63.85 65.20 62.15 62.95 1,493,757
14th Oct 2025 (Tue) 63.60 64.15 62.95 63.50 1,518,590
13th Oct 2025 (Mon) 60.10 64.55 60.10 64.55 2,934,673
10th Oct 2025 (Fri) 59.60 62.30 58.70 59.65 5,836,158
9th Oct 2025 (Thu) 66.55 67.05 58.50 58.55 9,380,845
8th Oct 2025 (Wed) 70.50 72.15 67.00 67.00 4,692,862
7th Oct 2025 (Tue) 74.75 74.75 70.35 70.50 2,660,075
6th Oct 2025 (Mon) 75.75 77.90 72.00 73.10 4,585,502
3rd Oct 2025 (Fri) 86.40 86.80 80.10 81.30 1,856,869
2nd Oct 2025 (Thu) 81.50 86.40 81.50 85.95 1,563,637
1st Oct 2025 (Wed) 82.00 83.30 80.15 81.50 951,723
30th Sep 2025 (Tue) 83.40 84.85 81.95 82.40 1,034,930
29th Sep 2025 (Mon) 81.25 86.00 81.25 83.00 3,069,813
26th Sep 2025 (Fri) 79.00 80.95 79.00 80.95 562,948
25th Sep 2025 (Thu) 80.30 82.40 79.25 79.35 612,422
24th Sep 2025 (Wed) 81.00 81.00 77.75 80.35 1,170,890
23rd Sep 2025 (Tue) 79.50 83.55 79.50 81.40 1,686,541
22nd Sep 2025 (Mon) 79.75 79.75 77.55 79.50 635,353
19th Sep 2025 (Fri) 84.00 84.70 79.15 80.70 3,219,230
18th Sep 2025 (Thu) 81.95 82.60 80.85 82.00 1,518,029
17th Sep 2025 (Wed) 76.00 82.00 76.00 81.95 3,008,249
16th Sep 2025 (Tue) 75.70 77.05 75.05 76.00 1,092,126
15th Sep 2025 (Mon) 72.80 75.55 72.80 75.00 885,324
12th Sep 2025 (Fri) 70.90 74.75 70.90 73.55 764,072
11th Sep 2025 (Thu) 71.35 73.55 71.15 73.10 1,074,527
10th Sep 2025 (Wed) 71.25 71.50 69.75 71.00 1,039,120
9th Sep 2025 (Tue) 71.00 73.05 71.00 71.25 881,924
8th Sep 2025 (Mon) 73.50 74.50 71.85 72.70 505,868
5th Sep 2025 (Fri) 72.90 74.45 72.90 73.25 429,908
4th Sep 2025 (Thu) 74.75 74.75 72.00 72.70 817,288
3rd Sep 2025 (Wed) 71.55 73.65 71.55 72.20 699,987
2nd Sep 2025 (Tue) 75.00 75.00 71.00 72.75 1,751,710
1st Sep 2025 (Mon) 73.05 76.45 73.05 73.75 1,193,860
29th Aug 2025 (Fri) 76.00 76.85 71.95 73.15 2,229,979
28th Aug 2025 (Thu) 76.40 79.00 76.35 76.80 1,126,891
27th Aug 2025 (Wed) 77.10 79.45 76.30 76.30 707,805
FTSE 100 Latest
Value9,649.75
Change4.13