sharecast

{{ storiesRelated.title }}

Aston Martin Lagonda Global Holdings (AML)

109.70p

17:15 03/12/24

  • 4.48% 4.70p
  • Today's Low & High
  • 104.00 / 110.00
  • Open / Previous Close
  • 105.20 / 109.70
  • 52-week range
  • -50.85% -113.50p
  • Volume
  • 1,729,649
  • Market Cap(million)
  • £1,027.09m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
03-Dec-24 109.70p 105.20p 110.00p 104.00p 1,729,649 n/a
02-Dec-24 105.00p 106.90p 108.50p 104.20p 1,584,841 n/a
29-Nov-24 106.00p 102.60p 107.30p 102.60p 2,329,816 n/a
28-Nov-24 104.00p 104.00p 107.00p 101.40p 2,457,356 n/a
27-Nov-24 102.00p 99.00p 105.20p 98.00p 7,064,679 n/a
26-Nov-24 107.90p 112.40p 113.90p 106.90p 1,045,809 n/a
25-Nov-24 112.40p 106.70p 113.00p 105.50p 2,100,809 n/a
22-Nov-24 105.70p 104.20p 109.80p 102.80p 1,475,314 n/a
21-Nov-24 102.70p 101.40p 105.40p 101.00p 1,231,722 n/a
20-Nov-24 101.40p 106.40p 108.90p 101.40p 1,979,702 n/a
19-Nov-24 106.40p 110.00p 116.30p 105.30p 1,636,044 n/a
18-Nov-24 110.10p 111.00p 114.70p 109.86p 948,165 n/a
15-Nov-24 112.50p 118.80p 118.80p 111.10p 766,161 n/a
14-Nov-24 115.20p 115.30p 115.70p 112.40p 678,576 n/a
13-Nov-24 115.50p 116.30p 118.30p 110.50p 1,856,833 n/a
12-Nov-24 115.70p 120.20p 122.20p 113.20p 6,275,303 n/a
11-Nov-24 120.20p 123.00p 123.00p 117.90p 978,673 n/a
08-Nov-24 117.60p 123.40p 123.90p 116.60p 999,879 n/a
07-Nov-24 120.00p 118.00p 123.90p 118.00p 1,350,737 n/a
06-Nov-24 118.00p 122.10p 124.00p 116.90p 1,717,701 n/a
05-Nov-24 120.60p 118.20p 122.60p 117.00p 2,076,094 n/a
04-Nov-24 117.50p 114.60p 121.20p 113.50p 3,062,592 n/a
01-Nov-24 116.30p 113.10p 117.40p 110.70p 2,052,120 n/a
31-Oct-24 114.40p 111.00p 118.50p 107.90p 4,545,584 n/a
30-Oct-24 110.90p 110.70p 113.80p 104.00p 3,466,521 n/a
29-Oct-24 105.50p 105.00p 107.40p 103.60p 2,235,814 n/a