Dark

AML
ASTON MARTIN LAGONDA GLOBAL HOLDINGS PLC
stock LSE

Inactive

Aug 2, 2024

145.90GBX-4.139%(-6.30)1,205,653

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	150.4000	151.7000	145.9000	145.9000	-4.139%	1,205,653	0.000%
2024-08-01	155.4000	157.3000	150.5000	152.2000	-2.059%	1,514,029	-4.139%
2024-07-31	161.1000	161.1000	153.8000	155.4000	+0.193%	878,215	-6.113%
2024-07-30	155.1000	161.7000	154.7000	155.1000	-2.820%	1,101,504	-5.932%
2024-07-29	166.7000	166.7000	157.4000	159.6000	-2.564%	1,029,261	-8.584%
2024-07-26	165.0000	165.3000	160.6000	163.8000	+0.552%	1,257,555	-10.928%
2024-07-25	158.0000	163.1000	151.8000	162.9000	+2.004%	2,639,283	-10.436%
2024-07-24	152.5000	168.9000	152.5000	159.7000	+6.467%	5,024,999	-8.641%
2024-07-23	153.8000	153.8000	147.6000	150.0000	-1.575%	1,472,695	-2.733%
2024-07-22	147.8000	153.3000	146.9000	152.4000	+4.027%	1,807,719	-4.265%
2024-07-19	151.7000	151.7000	146.3000	146.5000	-4.123%	1,504,837	-0.410%
2024-07-18	150.9000	154.3000	148.1000	152.8000	+2.207%	979,786	-4.516%
2024-07-17	155.0000	156.3000	149.5000	149.5000	-1.709%	1,589,342	-2.408%
2024-07-16	158.3000	161.0000	151.2000	152.1000	-4.279%	1,804,515	-4.076%
2024-07-15	162.3000	164.2000	156.2000	158.9000	+0.189%	1,562,095	-8.181%
2024-07-10	159.5000	165.8000	157.9000	158.6000	-0.564%	1,902,145	-8.008%
2024-07-09	150.2000	160.0000	150.2000	159.5000	+5.559%	4,319,252	-8.527%
2024-07-08	146.5000	151.1000	145.8000	151.1000	+2.789%	1,119,234	-3.441%
2024-07-05	149.0000	153.8000	144.8000	147.0000	-1.010%	1,323,896	-0.748%
2024-07-04	146.0000	151.3000	146.0000	148.5000	+2.484%	929,647	-1.751%
2024-07-03	142.2000	146.2000	142.0000	144.9000	+3.132%	919,853	+0.690%
2024-07-02	143.3000	143.7000	138.7000	140.5000	-2.431%	2,037,759	+3.843%
2024-07-01	143.8000	151.0000	142.6000	144.0000	+0.209%	1,620,753	+1.319%
2024-06-28	142.8000	148.8000	142.0000	143.7000	+1.197%	1,858,025	+1.531%
2024-06-27	150.8000	151.3000	139.9000	142.0000	-5.773%	3,233,207	+2.746%
2024-06-26	158.0000	158.0000	147.3000	150.7000	-2.649%	1,971,087	-3.185%
2024-06-25	154.0000	155.6000	150.0000	154.8000	+0.519%	1,201,438	-5.749%
2024-06-24	150.3000	157.4000	149.0000	154.0000	+1.852%	1,818,360	-5.260%
2024-06-21	153.4000	156.0000	143.6000	151.2000	-0.787%	8,453,539	-3.505%
2024-06-20	143.4000	154.4000	143.4000	152.4000	+6.276%	2,142,055	-4.265%
2024-06-19	143.7000	145.5000	142.1000	143.4000	-0.830%	1,225,269	+1.743%
2024-06-18	142.6000	146.8000	140.1000	144.6000	+2.335%	1,694,937	+0.899%
2024-06-17	145.4000	146.4000	137.5000	141.3000	-3.549%	2,625,192	+3.255%
2024-06-14	146.8000	151.9000	143.4000	146.5000	-2.333%	1,321,709	-0.410%
2024-06-13	151.2000	151.2000	147.0000	150.0000	-1.186%	1,318,677	-2.733%
2024-06-12	154.5000	155.9000	149.3000	151.8000	-0.589%	1,325,364	-3.887%
2024-06-11	157.8000	161.0000	150.0000	152.7000	-2.303%	1,424,503	-4.453%
2024-06-10	163.2000	163.7000	156.3000	156.3000	-4.695%	1,564,638	-6.654%
2024-06-07	164.2000	166.5000	157.6000	164.0000	+0.675%	2,153,025	-11.037%
2024-06-06	157.8000	167.9000	156.2000	162.9000	+3.758%	6,000,610	-10.436%
2024-06-05	148.4000	158.4000	148.1000	157.0000	+7.021%	3,192,418	-7.070%
2024-06-04	148.5000	149.9000	146.7000	146.7000	-1.411%	1,294,216	-0.545%
2024-06-03	147.2000	154.7000	146.1000	148.8000	+2.479%	2,394,028	-1.949%
2024-05-31	139.5000	149.9000	139.5000	145.2000	+4.762%	4,135,201	+0.482%
2024-05-30	127.1000	139.4000	127.1000	138.6000	+4.525%	1,638,289	+5.267%
2024-05-29	134.5000	134.5000	127.1000	132.6000	-1.705%	2,473,314	+10.030%
2024-05-28	135.9000	137.9000	134.1000	134.9000	-0.074%	1,346,902	+8.154%
2024-05-24	133.3000	136.0000	131.1000	135.0000	-0.662%	2,463,416	+8.074%
2024-05-23	136.0000	137.7000	135.1000	135.9000	-0.220%	726,740	+7.358%
2024-05-22	135.8000	137.3000	134.6000	136.2000	-0.439%	2,419,527	+7.122%
2024-05-21	139.3000	139.8000	135.5000	136.8000	-2.495%	1,295,000	+6.652%
2024-05-20	143.6000	146.7000	140.2000	140.3000	-0.637%	1,247,415	+3.991%
2024-05-17	141.7000	143.0000	138.6000	141.2000	-0.982%	966,547	+3.329%
2024-05-16	146.6000	147.8000	139.6000	142.6000	-1.178%	1,186,775	+2.314%
2024-05-15	144.5000	147.5000	140.4000	144.3000	+0.139%	1,305,186	+1.109%
2024-05-14	141.3000	145.7000	141.1000	144.1000	+2.126%	1,602,946	+1.249%
2024-05-13	139.0000	142.7000	135.8000	141.1000	+2.544%	1,212,344	+3.402%
2024-05-10	136.0000	138.1000	134.1000	137.6000	+1.176%	1,173,863	+6.032%
2024-05-09	137.4000	137.6000	134.3000	136.0000	-0.073%	749,714	+7.279%
2024-05-08	135.3000	138.6000	133.5000	136.1000	-0.366%	1,688,853	+7.201%
2024-05-07	140.7000	142.8000	136.6000	136.6000	+2.553%	1,612,129	+6.808%
2024-05-02	141.5000	142.5000	133.2000	133.2000	-3.618%	3,215,882	+9.535%
2024-05-01	128.0000	143.5000	128.0000	138.2000	+7,888.439%	2,854,923	+5.572%
2024-03-22	1.7800	1.7800	1.7160	1.7300	+1.466%	1,739,947	+8,333.526%
2024-03-21	1.7690	1.7950	1.6950	1.7050	-1.102%	1,865,472	+8,457.185%
2024-03-20	1.7600	1.7600	1.6720	1.7240	+2.436%	1,424,598	+8,362.877%
2024-03-19	1.6900	1.6940	1.6530	1.6830	+0.538%	1,020,329	+8,569.043%
2024-03-18	1.7200	1.7700	1.6640	1.6740	+4.953%	1,744,526	+8,615.651%
2024-03-15	1.6680	1.6980	1.5870	1.5950	-3.974%	3,407,567	+9,047.335%
2024-03-14	1.7160	1.7690	1.6610	1.6610	-1.366%	1,497,471	+8,683.865%
2024-03-13	1.6840	1.7140	1.6530	1.6840	+0.477%	5,188,616	+8,563.895%
2024-03-12	1.6400	1.7010	1.6110	1.6760	+2.759%	1,900,975	+8,605.251%
2024-03-11	1.5980	1.6430	1.5420	1.6310	+4.351%	2,066,009	+8,845.432%
2024-03-08	1.5910	1.6190	1.5530	1.5630	-1.013%	869,534	+9,234.613%
2024-03-07	1.5900	1.6140	1.5470	1.5790	-0.941%	1,310,959	+9,140.025%
2024-03-06	1.5750	1.6370	1.5600	1.5940	+2.839%	1,364,865	+9,053.074%
2024-03-05	1.6040	1.6380	1.5500	1.5500	-6.061%	1,948,233	+9,312.903%
2024-03-04	1.7490	1.7490	1.5850	1.6500	-6.621%	3,798,437	+8,742.424%
2024-03-01	1.7330	1.8320	1.7200	1.7670	+2.257%	2,474,108	+8,156.933%
2024-02-29	1.7570	1.8500	1.6820	1.7280	-5.831%	5,317,520	+8,343.287%
2024-02-28	1.8060	1.8850	1.6640	1.8350	+3.966%	2,529,669	+7,850.954%
2024-02-27	1.6900	1.7930	1.6890	1.7650	+4.007%	1,415,115	+8,166.289%
2024-02-26	1.7110	1.7300	1.6670	1.6970	-1.165%	932,801	+8,497.525%
2024-02-23	1.7460	1.7510	1.6750	1.7170	-1.094%	731,189	+8,397.379%
2024-02-22	1.7350	1.7660	1.6780	1.7360	+1.758%	920,366	+8,304.378%
2024-02-21	1.6500	1.7160	1.6470	1.7060	+2.957%	1,078,483	+8,452.169%
2024-02-20	1.6400	1.6910	1.6270	1.6570	0.000%	1,062,073	+8,705.069%
2024-02-19	1.6590	1.6850	1.6330	1.6570	-2.300%	887,567	+8,705.069%
2024-02-16	1.7190	1.7400	1.6960	1.6960	-1.166%	722,603	+8,502.594%
2024-02-15	1.7870	1.7890	1.7160	1.7160	-2.555%	879,847	+8,402.331%
2024-02-14	1.7480	1.7820	1.7080	1.7610	+1.091%	567,138	+8,185.065%
2024-02-13	1.7690	1.8160	1.7270	1.7420	0.000%	1,025,427	+8,275.431%
2024-02-12	1.7170	1.7900	1.7010	1.7420	+1.752%	673,213	+8,275.431%
2024-02-09	1.7330	1.7590	1.7020	1.7120	-0.465%	775,765	+8,422.196%
2024-02-08	1.7460	1.7470	1.7000	1.7200	-1.149%	1,142,944	+8,382.558%
2024-02-07	1.7920	1.8180	1.7400	1.7400	-1.472%	1,219,807	+8,285.057%
2024-02-06	1.8460	1.8560	1.7390	1.7660	-3.865%	1,655,677	+8,161.608%
2024-02-05	1.8800	1.8820	1.8370	1.8370	-2.235%	640,746	+7,842.297%
2024-02-02	1.8650	1.9500	1.8570	1.8790	+1.076%	1,173,909	+7,664.768%
2024-02-01	1.9100	1.9650	1.8590	1.8590	-2.975%	938,677	+7,748.306%
2024-01-31	1.9000	1.9260	1.8620	1.9160	-0.468%	857,034	+7,514.823%
2024-01-30	1.8900	1.9340	1.8900	1.9250	+2.068%	788,248	+7,479.221%
2024-01-29	1.9000	1.9000	1.8300	1.8860	-0.737%	680,860	+7,635.949%
2024-01-26	1.8800	1.9090	1.8650	1.9000	+1.064%	746,845	+7,578.947%
2024-01-25	1.9200	1.9200	1.8540	1.8800	-2.540%	829,567	+7,660.638%
2024-01-24	1.9550	1.9670	1.9080	1.9290	+0.574%	404,358	+7,463.504%
2024-01-23	1.8980	1.9570	1.8490	1.9180	+1.589%	1,101,957	+7,506.882%
2024-01-22	1.9450	1.9620	1.8610	1.8880	-0.788%	862,778	+7,627.754%
2024-01-19	1.9040	1.9350	1.8810	1.9030	-0.053%	744,800	+7,566.842%
2024-01-18	1.9620	1.9720	1.8990	1.9040	-1.957%	1,299,228	+7,562.815%
2024-01-17	1.9500	1.9560	1.8420	1.9420	-1.671%	1,334,258	+7,412.873%
2024-01-16	2.0700	2.0700	1.9700	1.9750	-1.052%	657,607	+7,287.342%
2024-01-15	2.0460	2.0520	1.9750	1.9960	-1.868%	1,922,576	+7,209.619%
2024-01-12	2.0300	2.0760	2.0140	2.0340	+0.494%	645,368	+7,073.058%
2024-01-11	2.1260	2.1500	2.0200	2.0240	-4.798%	1,095,528	+7,108.498%
2024-01-10	2.1000	2.1440	2.0520	2.1260	+3.104%	802,504	+6,762.653%
2024-01-09	2.1140	2.1300	2.0620	2.0620	-2.367%	670,942	+6,975.655%
2024-01-08	2.0660	2.1300	2.0520	2.1120	+0.190%	704,865	+6,808.144%
2024-01-05	2.1520	2.1520	2.0680	2.1080	-1.679%	540,501	+6,821.252%
2024-01-04	2.0700	2.1720	2.0700	2.1440	+3.475%	718,526	+6,705.037%
2024-01-03	2.1560	2.1660	2.0600	2.0720	-3.807%	984,481	+6,941.506%
2024-01-02	2.2200	2.2840	2.1440	2.1540	-4.521%	802,425	+6,673.445%
2023-12-29	2.2600	2.2840	2.2160	2.2560	+0.624%	422,791	+6,367.199%
2023-12-28	2.1700	2.2840	2.1700	2.2420	+2.002%	1,039,396	+6,407.583%
2023-12-27	2.1840	2.2260	2.1440	2.1980	+0.826%	887,034	+6,537.853%
2023-12-22	2.1820	2.2380	2.1500	2.1800	-1.357%	716,097	+6,592.661%
2023-12-21	2.1640	2.2140	2.0880	2.2100	+0.913%	1,856,834	+6,501.810%
2023-12-20	2.1440	2.1980	2.0860	2.1900	+3.399%	1,298,776	+6,562.100%
2023-12-19	2.0720	2.1840	2.0700	2.1180	+0.857%	2,239,449	+6,788.574%
2023-12-18	2.0320	2.1000	1.9590	2.1000	+2.439%	4,414,983	+6,847.619%
2023-12-15	2.0860	2.1680	2.0500	2.0500	-0.195%	4,208,857	+7,017.073%
2023-12-14	2.1720	2.1880	2.0340	2.0540	-1.534%	1,530,964	+7,003.213%
2023-12-13	2.2600	2.2620	2.0640	2.0860	-8.908%	3,932,033	+6,894.247%
2023-12-12	2.2920	2.3060	2.1960	2.2900	+1.148%	1,508,637	+6,271.179%
2023-12-11	2.3060	2.3060	2.2360	2.2640	-2.161%	628,537	+6,344.346%
2023-12-08	2.2600	2.3420	2.1740	2.3140	+1.849%	2,084,213	+6,205.099%
2023-12-07	2.3220	2.3220	2.2540	2.2720	-2.906%	639,929	+6,321.655%
2023-12-06	2.3160	2.3660	2.3000	2.3400	+2.452%	1,357,876	+6,135.043%
2023-12-05	2.2400	2.2960	2.2180	2.2840	+2.055%	3,354,215	+6,287.916%
2023-12-04	2.2100	2.2960	2.2100	2.2380	+0.269%	646,737	+6,419.214%
2023-12-01	2.2680	2.2780	2.2160	2.2320	-1.674%	931,842	+6,436.738%
2023-11-30	2.3800	2.4240	2.2700	2.2700	-4.381%	2,078,139	+6,327.313%
2023-11-29	2.3800	2.4000	2.2900	2.3740	0.000%	974,119	+6,045.746%
2023-11-28	2.3740	2.3900	2.3460	2.3740	+1.107%	937,553	+6,045.746%
2023-11-27	2.3240	2.3880	2.3040	2.3480	+0.342%	807,766	+6,113.799%
2023-11-24	2.2500	2.3660	2.2500	2.3400	0.000%	506,103	+6,135.043%
2023-11-23	2.3640	2.3640	2.2680	2.3400	-0.171%	637,876	+6,135.043%
2023-11-22	2.4200	2.4200	2.3020	2.3440	+1.913%	1,043,745	+6,124.403%
2023-11-21	2.3120	2.3560	2.2940	2.3000	-0.087%	935,975	+6,243.478%
2023-11-20	2.2460	2.3320	2.2320	2.3020	+2.130%	1,052,049	+6,237.967%
2023-11-17	2.1500	2.2900	2.1500	2.2540	+6.121%	1,436,592	+6,372.937%
2023-11-16	2.2220	2.2440	2.1180	2.1240	-5.263%	11,927,397	+6,769.115%
2023-11-15	2.2200	2.3300	2.1940	2.2420	+4.182%	1,384,683	+6,407.583%
2023-11-14	2.0520	2.1820	2.0140	2.1520	+4.873%	1,086,204	+6,679.740%
2023-11-13	2.0740	2.0980	2.0400	2.0520	-0.097%	632,260	+7,010.136%
2023-11-10	2.1000	2.1000	2.0000	2.0540	-2.376%	974,449	+7,003.213%
2023-11-09	2.1200	2.1500	2.0660	2.1040	+0.478%	668,030	+6,834.411%
2023-11-08	2.0800	2.1400	2.0360	2.0940	+2.047%	1,150,587	+6,867.526%
2023-11-07	2.0640	2.0720	2.0000	2.0520	-1.818%	966,424	+7,010.136%
2023-11-06	2.1600	2.2240	2.0900	2.0900	-1.415%	1,019,251	+6,880.861%
2023-11-03	2.0220	2.1420	2.0000	2.1200	+4.433%	1,930,251	+6,782.075%
2023-11-02	2.0500	2.0640	1.9360	2.0300	+1.856%	3,390,319	+7,087.192%
2023-11-01	2.1760	2.1760	1.8000	1.9930	-8.912%	4,690,837	+7,220.622%
2023-10-31	2.0800	2.2020	2.0800	2.1880	+1.484%	929,243	+6,568.190%
2023-10-30	2.1480	2.1840	2.1040	2.1560	+1.316%	2,252,828	+6,667.161%
2023-10-27	2.1000	2.1300	2.0620	2.1280	+1.624%	363,588	+6,756.203%
2023-10-26	2.1160	2.1260	2.0500	2.0940	-2.786%	1,006,332	+6,867.526%
2023-10-25	2.1800	2.1860	2.0860	2.1540	-1.734%	561,631	+6,673.445%
2023-10-24	2.3000	2.3700	2.1800	2.1920	-2.230%	482,893	+6,556.022%
2023-10-23	2.2000	2.2420	2.1460	2.2420	+2.002%	602,736	+6,407.583%
2023-10-20	2.2400	2.2460	2.1460	2.1980	-3.427%	1,490,558	+6,537.853%
2023-10-19	2.3200	2.3580	2.2760	2.2760	-2.485%	877,504	+6,310.369%
2023-10-18	2.4100	2.4280	2.3320	2.3340	-3.154%	582,366	+6,151.071%
2023-10-17	2.3900	2.4360	2.3440	2.4100	+0.417%	495,152	+5,953.942%
2023-10-16	2.3700	2.4380	2.3240	2.4000	+1.180%	433,138	+5,979.167%
2023-10-13	2.4700	2.4980	2.3720	2.3720	-3.420%	705,372	+6,050.927%
2023-10-12	2.4880	2.5660	2.4500	2.4560	-0.728%	615,172	+5,840.554%
2023-10-11	2.4600	2.5100	2.4000	2.4740	+0.081%	666,032	+5,797.332%
2023-10-10	2.4380	2.5180	2.4180	2.4720	+2.403%	518,300	+5,802.104%
2023-10-09	2.4140	2.4840	2.3480	2.4140	-3.285%	888,510	+5,943.911%
2023-10-06	2.4320	2.5240	2.2740	2.4960	+2.128%	2,434,755	+5,745.353%
2023-10-05	2.5800	2.6380	2.4380	2.4440	-7.564%	1,172,177	+5,869.722%
2023-10-04	2.6760	2.7820	2.5300	2.6440	-2.866%	1,799,387	+5,418.154%
2023-10-03	2.6860	2.8500	2.6860	2.7220	-1.448%	920,707	+5,260.029%
2023-10-02	2.8860	2.8860	2.7300	2.7620	-3.359%	1,398,894	+5,182.404%
2023-09-29	2.7160	2.9720	2.7000	2.8580	+9.502%	2,008,962	+5,004.969%
2023-09-28	2.6040	2.6280	2.5680	2.6100	-0.986%	975,925	+5,490.038%
2023-09-27	2.6440	2.6780	2.6000	2.6360	-0.453%	575,474	+5,434.901%
2023-09-26	2.6760	2.6760	2.6280	2.6480	-1.268%	600,380	+5,409.819%
2023-09-25	2.7580	2.7860	2.6040	2.6820	-3.733%	2,698,314	+5,339.970%
2023-09-22	2.8120	2.8240	2.7660	2.7860	-2.246%	1,387,149	+5,136.899%
2023-09-21	3.0000	3.0460	2.8040	2.8500	-6.435%	1,777,319	+5,019.298%
2023-09-20	3.0160	3.0840	3.0160	3.0460	+1.398%	568,828	+4,689.888%
2023-09-19	2.9460	3.0500	2.9000	3.0040	+1.350%	4,736,452	+4,756.858%
2023-09-18	3.2500	3.2980	2.8720	2.9640	-9.024%	2,321,453	+4,822.402%
2023-09-15	3.3380	3.3440	3.2440	3.2580	-1.867%	2,315,705	+4,378.207%
2023-09-14	3.2800	3.3200	3.2520	3.3200	-0.658%	611,340	+4,294.578%
2023-09-13	3.3320	3.3600	3.2800	3.3420	-0.654%	629,553	+4,265.649%
2023-09-12	3.5000	3.5000	3.3240	3.3640	-0.767%	560,334	+4,237.099%
2023-09-11	3.3500	3.4160	3.3500	3.3900	+1.194%	436,135	+4,203.835%
2023-09-08	3.2680	3.3600	3.2200	3.3500	+2.887%	769,191	+4,255.224%
2023-09-07	3.3280	3.4160	3.2560	3.2560	-2.864%	762,689	+4,380.958%
2023-09-06	3.4480	3.4940	3.3520	3.3520	-3.401%	2,728,828	+4,252.625%
2023-09-05	3.4220	3.4740	3.4220	3.4700	+0.058%	724,507	+4,104.611%
2023-09-04	3.4540	3.4800	3.4180	3.4680	+0.289%	454,569	+4,107.036%
2023-09-01	3.5440	3.5560	3.4540	3.4580	-2.974%	516,740	+4,119.202%
2023-08-31	3.5180	3.5820	3.5000	3.5640	+0.906%	2,840,652	+3,993.715%
2023-08-30	3.5640	3.5760	3.4660	3.5320	-0.226%	512,098	+4,030.804%
2023-08-29	3.4500	3.5960	3.4480	3.5400	+4.734%	1,258,672	+4,021.469%
2023-08-25	3.3400	3.4240	3.2860	3.3800	+1.685%	1,291,953	+4,216.568%
2023-08-23	3.3360	3.3360	3.2300	3.3240	0.000%	2,117,488	+4,289.290%
2023-08-22	3.3060	3.3860	3.2980	3.3240	+1.218%	945,676	+4,289.290%
2023-08-21	3.3100	3.4180	3.2020	3.2840	-0.785%	1,524,918	+4,342.753%
2023-08-18	3.3100	3.3500	3.2540	3.3100	-1.017%	1,063,998	+4,307.855%
2023-08-17	3.3600	3.4380	3.3280	3.3440	-0.830%	813,955	+4,263.038%
2023-08-15	3.3400	3.4220	3.3280	3.3720	+0.837%	678,202	+4,226.809%
2023-08-14	3.3500	3.4520	3.2980	3.3440	-0.417%	854,087	+4,263.038%
2023-08-11	3.4520	3.4720	3.3240	3.3580	-3.060%	1,270,266	+4,244.848%
2023-08-10	3.5460	3.6120	3.4580	3.4640	-1.703%	1,192,699	+4,111.894%
2023-08-09	3.6400	3.6760	3.5200	3.5240	-4.602%	768,424	+4,040.182%
2023-08-07	3.7200	3.7660	3.6940	3.6940	+0.054%	861,291	+3,849.648%
2023-08-04	3.6580	3.7700	3.6500	3.6920	+2.158%	3,052,598	+3,851.788%
2023-08-03	3.7180	3.7640	3.5540	3.6140	-3.883%	1,644,438	+3,937.078%
2023-08-02	3.8320	3.8580	3.6840	3.7600	-2.842%	1,727,949	+3,780.319%
2023-08-01	3.8620	3.9200	3.6660	3.8700	+2.273%	6,914,421	+3,670.026%
2023-07-28	3.7800	3.8920	3.7180	3.7840	+1.666%	1,598,959	+3,755.708%
2023-07-27	3.4940	3.7800	3.4660	3.7220	+6.343%	3,270,541	+3,819.936%
2023-07-26	3.5100	3.6480	3.3980	3.5000	+2.881%	2,878,666	+4,068.571%
2023-07-25	3.5040	3.5600	3.4000	3.4020	-3.352%	1,547,144	+4,188.654%
2023-07-24	3.5200	3.6680	3.4520	3.5200	-1.731%	1,585,185	+4,044.886%
2023-07-21	3.5120	3.5820	3.5000	3.5820	+1.761%	2,113,927	+3,973.143%
2023-07-20	3.5880	3.6140	3.4600	3.5200	-2.331%	1,457,750	+4,044.886%
2023-07-19	3.4440	3.6200	3.4360	3.6040	+8.948%	4,461,475	+3,948.280%
2023-07-18	3.2980	3.3760	3.2800	3.3080	+0.425%	791,900	+4,310.520%
2023-07-17	3.2680	3.4100	3.2060	3.2940	+3.650%	1,787,260	+4,329.265%
2023-07-14	3.2200	3.2200	3.1140	3.1780	-1.182%	973,739	+4,490.938%
2023-07-13	3.3460	3.3460	3.2100	3.2160	-2.722%	1,076,748	+4,436.692%
2023-07-12	3.3100	3.3500	3.1720	3.3060	-0.721%	2,082,592	+4,313.188%
2023-07-11	3.3560	3.3960	3.3200	3.3300	-0.834%	864,958	+4,281.381%
2023-07-10	3.3400	3.4160	3.3240	3.3580	-1.061%	1,027,857	+4,244.848%
2023-07-07	3.3120	3.4580	3.2640	3.3940	+2.600%	1,281,133	+4,198.763%
2023-07-06	3.4000	3.4720	3.2760	3.3080	-4.116%	1,518,200	+4,310.520%
2023-07-05	3.4820	3.6120	3.4420	3.4500	-1.989%	853,127	+4,128.986%
2023-07-04	3.5000	3.5400	3.4600	3.5200	+0.744%	726,219	+4,044.886%
2023-07-03	3.6000	3.6780	3.4600	3.4940	-1.577%	3,391,072	+4,075.730%
2023-06-30	3.4900	3.6780	3.4820	3.5500	+3.378%	2,358,673	+4,009.859%
2023-06-29	3.4000	3.6000	3.3520	3.4340	+2.630%	1,512,169	+4,148.690%
2023-06-28	3.4440	3.4760	3.2520	3.3460	+1.640%	1,697,293	+4,260.430%
2023-06-27	3.6060	3.6440	3.2000	3.2920	-9.161%	7,077,966	+4,331.956%
2023-06-26	3.3260	3.7500	3.3260	3.6240	+10.758%	4,221,422	+3,925.938%
2023-06-23	3.3200	3.3500	3.2440	3.2720	-1.683%	2,028,459	+4,359.046%
2023-06-22	3.2320	3.3800	3.1500	3.3280	+3.034%	3,120,682	+4,284.014%
2023-06-21	3.1160	3.2500	3.0620	3.2300	+4.194%	2,848,398	+4,417.028%
2023-06-20	3.0620	3.1380	2.9960	3.1000	+0.389%	2,039,765	+4,606.452%
2023-06-19	3.0100	3.1000	2.9760	3.0880	+0.521%	4,165,492	+4,624.741%
2023-06-16	3.0100	3.1140	3.0100	3.0720	+2.400%	2,711,604	+4,649.349%
2023-06-15	3.0300	3.0400	2.8520	3.0000	+0.469%	1,678,456	+4,763.333%
2023-06-14	2.8900	2.9860	2.8400	2.9860	+7.102%	3,163,419	+4,786.135%
2023-06-13	2.8200	2.8500	2.7600	2.7880	+0.216%	2,164,031	+5,133.142%
2023-06-12	2.7240	2.8140	2.7060	2.7820	+1.237%	9,406,351	+5,144.428%
2023-06-09	2.6900	2.7980	2.6860	2.7480	+1.029%	4,229,676	+5,209.316%
2023-06-08	2.6700	2.7540	2.6700	2.7200	+0.592%	867,431	+5,263.971%
2023-06-07	2.7780	2.7960	2.6740	2.7040	-1.386%	759,931	+5,295.710%
2023-06-06	2.6800	2.7660	2.6120	2.7420	+2.466%	1,412,189	+5,220.934%
2023-06-05	2.7280	2.7620	2.6660	2.6760	-2.973%	733,414	+5,352.167%
2023-06-02	2.6720	2.7800	2.6120	2.7580	+4.312%	911,626	+5,190.065%
2023-06-01	2.8080	2.8360	2.6200	2.6440	-6.901%	1,766,343	+5,418.154%
2023-05-31	2.6000	2.9000	2.5520	2.8400	+9.568%	7,758,452	+5,037.324%
2023-05-30	2.6520	2.6820	2.5700	2.5920	-1.967%	2,536,063	+5,528.858%
2023-05-26	2.6600	2.6960	2.5600	2.6440	-0.602%	2,417,711	+5,418.154%
2023-05-25	2.6800	2.7160	2.6220	2.6600	-0.524%	1,399,189	+5,384.962%
2023-05-24	2.6540	2.6940	2.5880	2.6740	+0.375%	893,331	+5,356.245%
2023-05-23	2.7000	2.7060	2.5620	2.6640	+0.226%	1,336,739	+5,376.727%
2023-05-22	2.6880	2.7400	2.6000	2.6580	-0.598%	1,662,720	+5,389.090%
2023-05-19	2.7000	2.7400	2.5940	2.6740	+2.846%	4,772,863	+5,356.245%
2023-05-18	2.8060	2.8800	2.5540	2.6000	+12.457%	5,591,646	+5,511.538%
2023-05-17	2.1500	2.3220	2.0980	2.3120	+7.236%	1,799,135	+6,210.554%
2023-05-16	2.0900	2.1720	2.0800	2.1560	+3.754%	1,052,795	+6,667.161%
2023-05-15	2.0400	2.1020	2.0240	2.0780	+1.663%	427,331	+6,921.174%
2023-05-12	2.0340	2.0840	2.0120	2.0440	+0.591%	760,872	+7,037.965%
2023-05-11	2.0700	2.0860	2.0240	2.0320	-1.931%	698,794	+7,080.118%
2023-05-10	2.1140	2.1500	2.0720	2.0720	-0.956%	895,112	+6,941.506%
2023-05-09	2.2120	2.2280	2.0800	2.0920	-4.562%	1,512,305	+6,874.187%
2023-05-05	2.2400	2.2500	2.1760	2.1920	+1.014%	983,672	+6,556.022%
2023-05-04	2.2020	2.2400	2.0800	2.1700	+0.930%	1,121,611	+6,623.502%
2023-05-03	2.2500	2.3500	2.1120	2.1500	-3.674%	1,902,359	+6,686.047%
2023-05-02	2.3860	2.4480	2.2040	2.2320	-7.769%	1,529,986	+6,436.738%
2023-04-28	2.4200	2.4580	2.3220	2.4200	+0.249%	2,175,163	+5,928.926%
2023-04-27	2.2620	2.4500	2.2000	2.4140	+5.877%	3,003,857	+5,943.911%
2023-04-26	2.2260	2.2800	2.1620	2.2800	+2.334%	2,008,731	+6,299.123%
2023-04-25	2.2280	2.2820	2.2020	2.2280	-1.241%	391,056	+6,448.474%
2023-04-24	2.3240	2.3460	2.2260	2.2560	-3.176%	476,032	+6,367.199%
2023-04-21	2.3040	2.3500	2.2360	2.3300	+1.658%	662,045	+6,161.803%
2023-04-20	2.2560	2.3440	2.2560	2.2920	-0.348%	582,004	+6,265.620%
2023-04-19	2.2500	2.3380	2.2200	2.3000	-0.174%	506,649	+6,243.478%
2023-04-18	2.3320	2.3760	2.2880	2.3040	-0.690%	676,852	+6,232.465%
2023-04-17	2.4000	2.4220	2.3080	2.3200	-2.929%	1,282,313	+6,188.793%
2023-04-14	2.3400	2.4200	2.3020	2.3900	+3.106%	892,890	+6,004.603%
2023-04-13	2.3160	2.4000	2.3160	2.3180	-0.086%	771,246	+6,194.219%
2023-04-12	2.2580	2.3620	2.2380	2.3200	+1.933%	623,875	+6,188.793%
2023-04-11	2.2280	2.3040	2.2180	2.2760	+3.361%	1,003,147	+6,310.369%
2023-04-06	2.1340	2.2200	2.1000	2.2020	+3.380%	713,560	+6,525.795%
2023-04-05	2.3000	2.3440	2.0920	2.1300	-4.227%	1,318,545	+6,749.765%
2023-04-04	2.3640	2.3900	2.2120	2.2240	-4.549%	1,166,302	+6,460.252%
2023-04-03	2.3500	2.4200	2.2900	2.3300	+2.059%	1,370,276	+6,161.803%
2023-03-31	2.3900	2.3900	2.2100	2.2830	+0.928%	1,136,546	+6,290.714%
2023-03-30	2.2760	2.3670	2.2620	2.2620	+0.222%	1,056,220	+6,350.044%
2023-03-29	2.3280	2.3490	2.2240	2.2570	-2.716%	1,153,929	+6,364.333%
2023-03-28	2.2070	2.3490	2.1730	2.3200	+7.209%	1,480,135	+6,188.793%
2023-03-27	2.2320	2.2320	2.1220	2.1640	+1.692%	1,041,197	+6,642.144%
2023-03-24	2.2040	2.2690	2.1050	2.1280	-4.101%	1,056,277	+6,756.203%
2023-03-23	2.2800	2.2800	2.1730	2.2190	-0.893%	742,703	+6,475.034%
2023-03-22	2.2000	2.3050	2.2000	2.2390	+0.224%	1,012,044	+6,416.302%
2023-03-21	2.3920	2.4100	2.2240	2.2340	-3.332%	1,315,672	+6,430.886%
2023-03-20	2.3860	2.4510	2.1650	2.3110	-0.517%	1,561,753	+6,213.284%
2023-03-17	2.5000	2.5420	2.2630	2.3230	-3.047%	6,005,081	+6,180.672%
2023-03-16	2.5140	2.5600	2.3220	2.3960	-0.333%	1,917,485	+5,989.316%
2023-03-15	2.6400	2.6580	2.3500	2.4040	-8.349%	2,122,136	+5,969.052%
2023-03-14	2.4600	2.6460	2.4520	2.6230	+6.974%	1,399,052	+5,462.333%
2023-03-13	2.4500	2.5800	2.3820	2.4520	-0.204%	2,341,055	+5,850.245%
2023-03-10	2.6000	2.6080	2.4300	2.4570	-7.283%	1,915,138	+5,838.136%
2023-03-09	2.8140	2.8230	2.6360	2.6500	-7.018%	3,318,839	+5,405.660%
2023-03-08	2.9360	3.0280	2.8300	2.8500	-4.040%	2,865,340	+5,019.298%
2023-03-07	2.7490	3.0700	2.7490	2.9700	+7.570%	5,810,396	+4,812.458%
2023-03-06	2.5000	3.0100	2.4960	2.7610	+15.042%	10,458,517	+5,184.317%
2023-03-03	2.1500	2.4970	2.1210	2.4000	+9.840%	2,657,124	+5,979.167%
2023-03-02	2.1030	2.2250	2.0920	2.1850	+5.250%	4,073,567	+6,577.346%
2023-03-01	2.0500	2.4500	2.0500	2.0760	+3.232%	5,575,847	+6,927.938%
2023-02-28	1.9860	2.0340	1.8970	2.0110	+1.055%	2,904,108	+7,155.097%
2023-02-27	1.9840	2.0670	1.9505	1.9900	+2.577%	2,408,956	+7,231.658%
2023-02-24	1.8820	1.9890	1.8820	1.9400	+1.837%	1,012,021	+7,420.619%
2023-02-23	1.9265	1.9515	1.8735	1.9050	-1.013%	873,205	+7,558.793%
2023-02-22	1.9000	1.9610	1.8925	1.9245	-0.901%	882,668	+7,481.190%
2023-02-21	1.9860	2.0060	1.8800	1.9420	-1.546%	1,223,094	+7,412.873%
2023-02-20	1.9890	2.0210	1.9725	1.9725	-0.454%	1,216,125	+7,296.705%
2023-02-17	1.9755	2.0100	1.9270	1.9815	-0.627%	1,332,901	+7,263.109%
2023-02-16	2.0000	2.0260	1.9435	1.9940	+0.885%	1,124,014	+7,216.951%
2023-02-15	2.0470	2.0730	1.9275	1.9765	-0.177%	1,536,654	+7,281.735%
2023-02-14	1.8815	2.0090	1.8815	1.9800	+5.487%	1,546,840	+7,268.687%
2023-02-13	1.8600	1.8865	1.8000	1.8770	+2.878%	1,254,438	+7,673.042%
2023-02-10	1.8680	1.8680	1.7975	1.8245	-0.027%	493,564	+7,896.711%
2023-02-09	1.7895	1.8840	1.7555	1.8250	+2.962%	1,174,291	+7,894.521%
2023-02-08	1.7250	1.7900	1.7250	1.7725	+2.546%	977,247	+8,131.312%
2023-02-07	1.7390	1.7650	1.7140	1.7285	-0.547%	697,736	+8,340.845%
2023-02-06	1.7205	1.7400	1.6725	1.7380	-0.997%	1,099,574	+8,294.707%
2023-02-03	1.7735	1.7895	1.7230	1.7555	-1.015%	809,276	+8,211.023%
2023-02-02	1.7100	1.7900	1.7000	1.7735	+5.065%	2,129,073	+8,126.670%
2023-02-01	1.7200	1.7200	1.6675	1.6880	+2.303%	758,135	+8,543.365%
2023-01-31	1.7200	1.7200	1.6435	1.6500	-2.884%	996,019	+8,742.424%
2023-01-30	1.7345	1.7500	1.6565	1.6990	-0.176%	600,597	+8,487.404%
2023-01-27	1.7045	1.7270	1.6780	1.7020	+2.161%	751,446	+8,472.268%
2023-01-26	1.6500	1.7160	1.6460	1.6660	+1.062%	717,312	+8,657.503%
2023-01-25	1.6300	1.6745	1.6135	1.6485	-1.611%	764,974	+8,750.470%
2023-01-24	1.6635	1.6985	1.6475	1.6755	+0.570%	956,934	+8,607.848%
2023-01-23	1.6835	1.7045	1.6305	1.6660	-0.774%	758,331	+8,657.503%
2023-01-20	1.6670	1.7270	1.6185	1.6790	+3.101%	738,001	+8,589.696%
2023-01-19	1.6890	1.6890	1.5930	1.6285	-3.582%	988,548	+8,859.165%
2023-01-18	1.6700	1.7435	1.6690	1.6890	+1.168%	1,607,181	+8,538.247%
2023-01-17	1.6215	1.6785	1.5615	1.6695	+3.857%	1,248,388	+8,639.143%
2023-01-16	1.6705	1.7070	1.6025	1.6075	-5.994%	1,980,657	+8,976.205%
2023-01-13	1.6760	1.7520	1.6760	1.7100	+0.029%	931,322	+8,432.164%
2023-01-12	1.6730	1.7535	1.6730	1.7095	+3.418%	1,603,133	+8,434.659%
2023-01-11	1.5700	1.7045	1.5630	1.6530	+5.019%	1,789,539	+8,726.376%
2023-01-10	1.5950	1.6125	1.5365	1.5740	-1.870%	709,711	+9,169.377%
2023-01-09	1.4950	1.6040	1.4800	1.6040	+7.219%	1,079,924	+8,996.010%
2023-01-06	1.5220	1.5270	1.4895	1.4960	-1.708%	927,605	+9,652.674%
2023-01-05	1.5300	1.5440	1.4930	1.5220	+1.029%	1,104,185	+9,486.071%
2023-01-04	1.5400	1.5425	1.4860	1.5065	-2.932%	1,559,419	+9,584.700%
2023-01-03	1.6040	1.6040	1.5335	1.5520	+0.747%	1,140,879	+9,300.773%
2022-12-30	1.6250	1.6795	1.5265	1.5405	-6.862%	1,099,826	+9,370.951%

.dark-mode .BJckYv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJckYv{ color: #333333; background-color: white; border: 2px solid #333333; }AMLASTON MARTIN LAGONDA GLOBAL HOLDINGS PLCstock LSE

AML
ASTON MARTIN LAGONDA GLOBAL HOLDINGS PLC
stock LSE