Aston Martin Lagonda Global Holdings plc (AMLL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 142.10 | 148.40 | 142.00 | 143.00 | 143.00 | 174,443 |
| Jun 27, 2024 | 149.20 | 150.70 | 140.00 | 142.70 | 142.70 | 401,473 |
| Jun 26, 2024 | 155.00 | 155.70 | 147.40 | 150.65 | 150.65 | 221,862 |
| Jun 25, 2024 | 153.20 | 155.30 | 150.00 | 154.60 | 154.60 | 121,526 |
| Jun 24, 2024 | 150.80 | 157.30 | 149.00 | 154.80 | 154.80 | 188,064 |
| Jun 21, 2024 | 153.80 | 156.50 | 143.50 | 150.40 | 150.40 | 317,895 |
| Jun 20, 2024 | 144.30 | 154.30 | 143.90 | 153.50 | 153.50 | 336,670 |
| Jun 19, 2024 | 144.10 | 145.00 | 142.60 | 143.80 | 143.80 | 177,281 |
| Jun 18, 2024 | 142.40 | 146.70 | 140.10 | 145.10 | 145.10 | 113,842 |
| Jun 17, 2024 | 145.70 | 146.00 | 137.70 | 139.80 | 139.80 | 189,675 |
| Jun 14, 2024 | 149.10 | 151.90 | 144.60 | 144.90 | 144.90 | 188,886 |
| Jun 13, 2024 | 151.00 | 151.00 | 147.00 | 149.40 | 149.40 | 197,539 |
| Jun 12, 2024 | 153.00 | 155.70 | 149.40 | 150.95 | 150.95 | 244,430 |
| Jun 11, 2024 | 158.90 | 161.00 | 152.90 | 153.50 | 153.50 | 232,449 |
| Jun 10, 2024 | 163.40 | 163.50 | 156.70 | 156.70 | 156.70 | 284,038 |
| Jun 07, 2024 | 164.90 | 165.80 | 157.80 | 165.60 | 165.60 | 230,341 |
| Jun 06, 2024 | 157.70 | 167.30 | 156.30 | 164.80 | 164.80 | 537,747 |
| Jun 05, 2024 | 148.40 | 158.30 | 147.30 | 157.90 | 157.90 | 714,574 |
| Jun 04, 2024 | 148.20 | 149.70 | 147.10 | 148.20 | 148.20 | 212,917 |
| Jun 03, 2024 | 146.30 | 153.75 | 146.30 | 148.30 | 148.30 | 676,588 |
| May 31, 2024 | 140.60 | 149.90 | 140.30 | 146.20 | 146.20 | 613,644 |
| May 30, 2024 | 128.10 | 139.00 | 128.10 | 138.60 | 138.60 | 239,123 |
| May 29, 2024 | 132.60 | 134.10 | 127.20 | 134.00 | 134.00 | 650,768 |
| May 28, 2024 | 135.50 | 137.90 | 134.30 | 136.45 | 136.45 | 287,123 |
| May 24, 2024 | 133.40 | 136.00 | 131.10 | 134.00 | 134.00 | 898,951 |
| May 23, 2024 | 135.90 | 137.45 | 135.80 | 136.15 | 136.15 | 181,501 |
| May 22, 2024 | 136.70 | 137.00 | 134.70 | 136.10 | 136.10 | 154,270 |
| May 21, 2024 | 138.00 | 139.90 | 135.50 | 136.95 | 136.95 | 414,807 |
| May 20, 2024 | 143.50 | 146.70 | 140.30 | 140.50 | 140.50 | 130,971 |
| May 17, 2024 | 143.00 | 143.00 | 138.90 | 141.40 | 141.40 | 121,370 |
| May 16, 2024 | 145.80 | 145.80 | 139.60 | 141.95 | 141.95 | 199,041 |
| May 15, 2024 | 143.70 | 146.90 | 140.20 | 144.10 | 144.10 | 279,159 |
| May 14, 2024 | 141.20 | 145.60 | 141.20 | 143.20 | 143.20 | 213,187 |
| May 13, 2024 | 138.10 | 142.90 | 135.80 | 141.00 | 141.00 | 126,422 |
| May 10, 2024 | 135.80 | 137.90 | 134.20 | 137.50 | 137.50 | 201,825 |
| May 09, 2024 | 135.50 | 137.05 | 134.40 | 135.80 | 135.80 | 62,285 |
| May 08, 2024 | 135.00 | 138.40 | 133.60 | 135.45 | 135.45 | 243,690 |
| May 07, 2024 | 140.20 | 142.90 | 137.20 | 138.00 | 138.00 | 292,605 |
| May 03, 2024 | 134.90 | 149.60 | 134.80 | 139.10 | 139.10 | 496,362 |
| May 02, 2024 | 140.50 | 141.80 | 134.40 | 134.40 | 134.40 | 518,592 |
| May 01, 2024 | 128.20 | 143.00 | 128.20 | 138.10 | 138.10 | 337,305 |
| Apr 30, 2024 | 155.80 | 157.40 | 148.50 | 148.90 | 148.90 | 264,751 |
| Apr 29, 2024 | 156.55 | 158.60 | 154.00 | 156.10 | 156.10 | 177,119 |
| Apr 26, 2024 | 153.40 | 162.60 | 151.40 | 153.40 | 153.40 | 164,655 |
| Apr 25, 2024 | 155.20 | 155.70 | 149.80 | 152.00 | 152.00 | 136,975 |
| Apr 24, 2024 | 158.00 | 158.00 | 153.95 | 155.10 | 155.10 | 160,172 |
| Apr 23, 2024 | 156.00 | 157.10 | 153.50 | 156.70 | 156.70 | 112,431 |
| Apr 22, 2024 | 154.70 | 155.20 | 150.40 | 155.10 | 155.10 | 175,425 |
| Apr 19, 2024 | 148.70 | 152.40 | 147.60 | 151.60 | 151.60 | 90,813 |
| Apr 18, 2024 | 152.60 | 153.20 | 149.40 | 150.60 | 150.60 | 351,833 |
| Apr 17, 2024 | 151.70 | 156.00 | 151.70 | 152.40 | 152.40 | 82,476 |
| Apr 16, 2024 | 156.80 | 156.80 | 150.50 | 153.90 | 153.90 | 136,462 |
| Apr 15, 2024 | 158.10 | 163.40 | 157.60 | 159.10 | 159.10 | 160,539 |
| Apr 12, 2024 | 161.80 | 163.50 | 157.30 | 159.40 | 159.40 | 248,371 |
| Apr 11, 2024 | 164.80 | 164.80 | 159.30 | 160.30 | 160.30 | 193,032 |
| Apr 10, 2024 | 169.20 | 172.70 | 162.70 | 162.80 | 162.80 | 95,672 |
| Apr 09, 2024 | 168.00 | 172.70 | 165.70 | 168.30 | 168.30 | 156,356 |
| Apr 08, 2024 | 159.10 | 169.30 | 158.70 | 166.90 | 166.90 | 120,596 |
| Apr 05, 2024 | 164.80 | 165.20 | 159.60 | 161.20 | 161.20 | 107,423 |
| Apr 04, 2024 | 163.50 | 169.10 | 161.90 | 168.90 | 168.90 | 178,946 |
| Apr 03, 2024 | 157.80 | 162.10 | 156.20 | 162.00 | 162.00 | 284,371 |
| Apr 02, 2024 | 171.20 | 172.50 | 161.70 | 162.40 | 162.40 | 257,541 |
| Mar 28, 2024 | 174.50 | 174.80 | 170.20 | 171.90 | 171.90 | 249,200 |
| Mar 27, 2024 | 171.20 | 175.80 | 168.60 | 174.20 | 174.20 | 332,095 |
| Mar 26, 2024 | 172.60 | 173.15 | 170.60 | 171.50 | 171.50 | 226,156 |
| Mar 25, 2024 | 176.60 | 177.70 | 170.70 | 172.25 | 172.25 | 146,483 |
| Mar 22, 2024 | 173.10 | 176.60 | 171.30 | 172.70 | 172.70 | 466,266 |
| Mar 21, 2024 | 175.80 | 179.60 | 169.50 | 170.90 | 170.90 | 324,079 |
| Mar 20, 2024 | 170.90 | 174.10 | 166.50 | 172.80 | 172.80 | 207,518 |
| Mar 19, 2024 | 168.50 | 169.60 | 165.30 | 169.60 | 169.60 | 226,515 |
| Mar 18, 2024 | 174.50 | 176.90 | 166.40 | 168.30 | 168.30 | 197,976 |
| Mar 15, 2024 | 166.55 | 167.50 | 158.70 | 161.00 | 161.00 | 191,687 |
| Mar 14, 2024 | 171.60 | 176.70 | 166.30 | 166.30 | 166.30 | 177,055 |
| Mar 13, 2024 | 168.80 | 171.50 | 166.70 | 169.00 | 169.00 | 193,611 |
| Mar 12, 2024 | 164.00 | 170.00 | 164.00 | 168.70 | 168.70 | 330,878 |
| Mar 11, 2024 | 160.00 | 164.40 | 154.00 | 164.30 | 164.30 | 243,511 |
| Mar 08, 2024 | 159.40 | 160.60 | 155.40 | 156.60 | 156.60 | 125,844 |
| Mar 07, 2024 | 159.20 | 161.40 | 155.00 | 159.10 | 159.10 | 164,848 |
| Mar 06, 2024 | 160.00 | 163.70 | 156.00 | 159.40 | 159.40 | 242,835 |
| Mar 05, 2024 | 161.05 | 163.80 | 156.70 | 157.15 | 157.15 | 224,874 |
| Mar 04, 2024 | 174.80 | 174.80 | 158.50 | 164.80 | 164.80 | 320,307 |
| Mar 01, 2024 | 172.60 | 183.00 | 172.00 | 179.70 | 179.70 | 395,133 |
| Feb 29, 2024 | 178.40 | 180.15 | 168.50 | 172.10 | 172.10 | 553,603 |
| Feb 28, 2024 | 180.00 | 187.90 | 168.10 | 184.00 | 184.00 | 525,128 |
| Feb 27, 2024 | 169.10 | 179.35 | 169.00 | 176.35 | 176.35 | 433,123 |
| Feb 26, 2024 | 171.30 | 172.30 | 166.90 | 169.70 | 169.70 | 309,039 |
| Feb 23, 2024 | 174.20 | 174.20 | 167.40 | 173.10 | 173.10 | 229,722 |
| Feb 22, 2024 | 173.30 | 176.70 | 167.80 | 174.30 | 174.30 | 226,881 |
| Feb 21, 2024 | 165.70 | 171.40 | 165.70 | 170.15 | 170.15 | 196,649 |
| Feb 20, 2024 | 165.40 | 168.00 | 162.70 | 164.80 | 164.80 | 132,231 |
| Feb 19, 2024 | 165.70 | 168.40 | 163.40 | 165.10 | 165.10 | 98,123 |
| Feb 16, 2024 | 172.00 | 173.70 | 169.80 | 170.00 | 170.00 | 60,516 |
| Feb 15, 2024 | 176.10 | 179.20 | 172.10 | 172.80 | 172.80 | 70,050 |
| Feb 14, 2024 | 177.40 | 178.20 | 171.30 | 175.40 | 175.40 | 71,921 |
| Feb 13, 2024 | 177.30 | 181.40 | 172.80 | 175.30 | 175.30 | 341,281 |
| Feb 12, 2024 | 171.80 | 178.80 | 171.30 | 174.80 | 174.80 | 98,264 |
| Feb 09, 2024 | 173.60 | 175.80 | 170.75 | 172.10 | 172.10 | 111,247 |
| Feb 08, 2024 | 173.00 | 175.00 | 170.70 | 172.10 | 172.10 | 226,232 |
| Feb 07, 2024 | 180.45 | 181.30 | 174.40 | 174.40 | 174.40 | 238,655 |
| Feb 06, 2024 | 182.00 | 185.70 | 174.40 | 176.50 | 176.50 | 336,609 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.