XLON:AML
Aston Martin Lagonda Global Holdings plc Stock Price (Quote)
£138.90
+5.70 (+4.28%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £128.00 | £172.80 | Friday, 3rd May 2024 AML.L stock ended at £138.90. This is 4.28% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 15.56% from a day low at £132.40 to a day high of £153.00. |
| 90 days | £128.00 | £190.40 | |
| 52 weeks | £128.00 | £396.20 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £133.00 | £153.00 | £132.40 | £138.90 | 2 235 142 |
| May 02, 2024 | £141.50 | £143.70 | £133.20 | £133.20 | 3 216 052 |
| May 01, 2024 | £128.00 | £144.20 | £128.00 | £138.20 | 2 855 124 |
| Apr 30, 2024 | £157.40 | £157.77 | £148.20 | £148.20 | 2 445 910 |
| Apr 29, 2024 | £155.00 | £158.80 | £153.00 | £156.00 | 939 453 |
| Apr 26, 2024 | £155.00 | £162.30 | £151.40 | £151.90 | 953 979 |
| Apr 25, 2024 | £152.50 | £159.70 | £149.60 | £151.20 | 906 295 |
| Apr 24, 2024 | £158.50 | £160.00 | £151.20 | £154.20 | 1 294 847 |
| Apr 23, 2024 | £155.10 | £157.80 | £153.60 | £157.00 | 851 450 |
| Apr 22, 2024 | £154.80 | £157.20 | £150.20 | £155.00 | 929 682 |
| Apr 19, 2024 | £148.80 | £152.40 | £147.50 | £151.90 | 576 090 |
| Apr 18, 2024 | £152.40 | £154.60 | £149.50 | £151.00 | 1 833 370 |
| Apr 17, 2024 | £150.50 | £156.80 | £150.50 | £151.00 | 746 105 |
| Apr 16, 2024 | £155.60 | £158.50 | £150.50 | £154.90 | 1 514 400 |
| Apr 15, 2024 | £156.70 | £163.90 | £156.39 | £157.90 | 1 024 283 |
| Apr 12, 2024 | £161.40 | £164.40 | £157.30 | £158.30 | 1 574 046 |
| Apr 11, 2024 | £163.00 | £165.00 | £159.30 | £159.80 | 1 164 150 |
| Apr 10, 2024 | £169.30 | £172.80 | £162.70 | £164.40 | 1 081 488 |
| Apr 09, 2024 | £165.00 | £172.80 | £165.00 | £167.30 | 940 489 |
| Apr 08, 2024 | £160.70 | £169.30 | £158.00 | £167.30 | 998 955 |
| Apr 05, 2024 | £164.00 | £167.10 | £159.70 | £159.70 | 1 094 045 |
| Apr 04, 2024 | £162.80 | £169.30 | £161.80 | £167.50 | 903 415 |
| Apr 03, 2024 | £158.90 | £164.80 | £154.50 | £161.80 | 2 028 822 |
| Apr 02, 2024 | £169.90 | £169.90 | £169.90 | £169.90 | 0 |
| Mar 28, 2024 | £168.60 | £175.50 | £168.60 | £169.90 | 780 083 |
