7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,847.05

+362.18

+0.47%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

Aston Martin Lagonda Global Holdings plc (AML.L)

38.26 +0.92 (+2.46%)

At close: October 30 at 4:35:17 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	39.00	39.00	37.36	38.26	38.26	854,749
Oct 29, 2026	39.82	41.29	37.34	37.34	37.34	2,608,419
Oct 28, 2026	39.80	39.80	36.88	38.22	38.22	1,625,359
Oct 27, 2026	36.50	38.86	35.76	38.02	38.02	1,227,928
Oct 26, 2026	35.02	37.48	35.02	36.34	36.34	1,185,217
Oct 23, 2026	35.80	37.92	35.00	35.04	35.04	1,178,681
Oct 22, 2026	38.70	38.70	35.14	35.26	35.26	3,177,989
Oct 21, 2026	36.90	39.46	36.18	38.00	38.00	1,218,291
Oct 20, 2026	39.62	40.00	36.48	37.74	37.74	1,220,046
Oct 19, 2026	38.46	39.48	36.88	37.88	37.88	2,400,814
Oct 16, 2026	35.00	39.14	35.00	37.82	37.82	1,183,622
Oct 15, 2026	36.00	37.32	35.02	35.94	35.94	1,907,025
Oct 14, 2026	38.00	39.62	35.80	35.80	35.80	1,272,991
Oct 13, 2026	43.00	43.00	36.80	37.22	37.22	5,802,063
Oct 12, 2026	41.74	42.58	39.89	41.34	41.34	2,614,244
Oct 9, 2026	38.00	44.20	37.04	41.00	41.00	10,464,687
Oct 8, 2026	37.34	37.62	36.18	36.36	36.36	2,784,143
Oct 7, 2026	36.20	37.34	34.87	36.60	36.60	4,022,723
Oct 6, 2026	36.50	36.50	35.30	35.44	35.44	1,671,291
Oct 5, 2026	33.70	36.38	33.70	36.10	36.10	2,012,165
Oct 2, 2026	34.58	35.98	33.82	34.24	34.24	1,053,387
Oct 1, 2026	35.50	35.90	33.16	33.76	33.76	1,346,123
Sep 30, 2026	35.00	35.18	33.24	34.50	34.50	1,462,068
Sep 29, 2026	33.00	35.90	32.96	34.56	34.56	1,827,785
Sep 28, 2026	32.00	34.12	32.00	32.90	32.90	1,994,092
Sep 25, 2026	33.94	34.32	32.72	33.90	33.90	2,290,128
Sep 24, 2026	32.10	34.12	32.00	32.68	32.68	4,332,221
Sep 23, 2026	34.36	34.46	32.00	32.56	32.56	1,160,099
Sep 22, 2026	33.00	34.98	32.30	32.62	32.62	2,158,835
Sep 21, 2026	32.58	33.44	32.00	32.66	32.66	975,723
Sep 18, 2026	34.36	34.36	32.58	32.58	32.58	6,086,757
Sep 17, 2026	34.72	34.72	32.04	33.56	33.56	1,989,825
Sep 16, 2026	35.30	35.30	32.76	32.76	32.76	1,628,663
Sep 15, 2026	35.52	35.58	33.50	33.50	33.50	1,437,395
Sep 14, 2026	34.42	36.00	33.52	33.88	33.88	766,563
Sep 11, 2026	34.60	34.82	33.50	34.46	34.46	1,255,257
Sep 10, 2026	34.12	35.78	34.02	34.02	34.02	1,450,210
Sep 9, 2026	36.00	36.00	34.48	34.48	34.48	1,704,225
Sep 8, 2026	36.76	36.76	34.64	34.90	34.90	1,765,345
Sep 7, 2026	34.40	36.14	33.50	34.64	34.64	2,622,745
Sep 4, 2026	33.52	34.90	33.44	34.10	34.10	1,547,977
Sep 3, 2026	34.36	34.36	33.00	34.12	34.12	945,127
Sep 2, 2026	33.02	34.50	33.00	34.36	34.36	1,381,956
Sep 1, 2026	33.50	34.84	33.11	33.20	33.20	2,545,296
Aug 28, 2026	33.72	34.98	33.50	33.50	33.50	961,121
Aug 27, 2026	34.60	34.60	33.52	33.72	33.72	1,421,402
Aug 26, 2026	35.00	35.22	34.00	34.00	34.00	2,323,458
Aug 25, 2026	33.76	35.12	33.42	34.72	34.72	1,873,135
Aug 24, 2026	35.84	35.84	33.46	33.76	33.76	903,293
Aug 21, 2026	34.76	34.94	33.44	34.24	34.24	1,483,864
Aug 20, 2026	36.56	36.56	33.38	34.58	34.58	1,712,737
Aug 19, 2026	33.42	36.06	33.04	36.06	36.06	1,387,227
Aug 18, 2026	35.90	35.90	33.34	34.28	34.28	2,636,984
Aug 17, 2026	35.90	35.90	34.00	34.40	34.40	1,309,697
Aug 14, 2026	36.30	36.54	34.40	34.90	34.90	1,997,812
Aug 13, 2026	36.20	36.26	35.09	35.18	35.18	1,661,763
Aug 12, 2026	34.24	35.98	34.24	35.48	35.48	1,770,769
Aug 11, 2026	36.60	36.60	34.90	34.90	34.90	2,326,605
Aug 10, 2026	36.70	36.72	34.34	35.08	35.08	2,271,597
Aug 7, 2026	34.40	35.20	33.86	35.20	35.20	759,879
Aug 6, 2026	35.86	35.86	34.00	34.12	34.12	1,502,739
Aug 5, 2026	34.00	35.74	34.00	34.20	34.20	1,241,150
Aug 4, 2026	34.42	35.18	33.74	34.50	34.50	3,159,913
Aug 3, 2026	37.00	37.00	34.48	35.00	35.00	3,903,457
Jul 31, 2026	36.00	36.96	34.98	34.98	34.98	1,841,800
Jul 30, 2026	36.44	36.96	35.10	35.94	35.94	2,230,528
Jul 29, 2026	37.78	37.96	35.72	35.80	35.80	2,173,975
Jul 28, 2026	35.10	37.09	35.10	36.44	36.44	1,480,602
Jul 27, 2026	37.70	37.70	35.00	36.06	36.06	2,814,730
Jul 24, 2026	36.70	38.00	35.38	35.58	35.58	1,920,466
Jul 23, 2026	38.52	38.52	35.70	36.68	36.68	6,994,184
Jul 22, 2026	35.30	36.42	34.84	35.28	35.28	1,932,239
Jul 21, 2026	37.00	37.38	35.34	35.48	35.48	2,641,656
Jul 20, 2026	36.00	36.94	35.30	35.60	35.60	1,880,144
Jul 17, 2026	37.92	37.92	36.02	36.10	36.10	1,668,266
Jul 16, 2026	37.92	37.92	36.30	37.00	37.00	1,946,469
Jul 15, 2026	37.10	37.92	36.00	36.70	36.70	1,129,992
Jul 14, 2026	37.00	37.72	36.30	36.34	36.34	1,327,755
Jul 13, 2026	37.92	37.92	36.30	37.00	37.00	1,938,991
Jul 10, 2026	37.00	38.42	36.40	37.20	37.20	945,893
Jul 9, 2026	36.84	38.40	36.30	36.50	36.50	1,522,122
Jul 8, 2026	37.88	38.00	35.50	36.32	36.32	3,563,828
Jul 7, 2026	38.46	40.00	37.30	37.30	37.30	1,915,173
Jul 6, 2026	38.94	39.98	38.02	39.00	39.00	823,863
Jul 3, 2026	40.00	40.00	38.02	38.52	38.52	860,826
Jul 2, 2026	38.40	40.16	38.40	39.08	39.08	2,495,611
Jul 1, 2026	39.34	39.70	37.38	39.70	39.70	935,057
Jun 30, 2026	38.88	39.50	37.52	37.76	37.76	1,372,994
Jun 29, 2026	38.44	39.36	37.02	38.64	38.64	1,468,080
Jun 26, 2026	38.50	38.50	36.38	37.00	37.00	3,500,202
Jun 25, 2026	38.38	38.53	37.70	38.50	38.50	2,253,493
Jun 24, 2026	40.00	40.00	38.04	38.50	38.50	1,356,915
Jun 23, 2026	39.88	39.88	38.00	38.50	38.50	3,148,025
Jun 22, 2026	39.50	40.00	38.50	39.30	39.30	2,367,171
Jun 19, 2026	42.00	42.00	39.74	39.74	39.74	4,269,667
Jun 18, 2026	40.50	41.98	39.72	40.92	40.92	2,165,948
Jun 17, 2026	42.00	42.44	40.50	41.54	41.54	1,241,949
Jun 16, 2026	43.00	43.48	40.52	40.80	40.80	2,090,322
Jun 15, 2026	42.18	44.02	41.70	42.68	42.68	1,197,730
Jun 12, 2026	40.06	43.76	40.06	42.18	42.18	2,158,990
Jun 11, 2026	40.00	42.82	40.00	41.48	41.48	1,255,315
Jun 10, 2026	41.20	42.48	40.10	41.00	41.00	1,420,314
Jun 9, 2026	40.00	44.30	40.00	41.20	41.20	1,675,394
Jun 8, 2026	41.12	43.00	40.82	41.38	41.38	780,847
Jun 5, 2026	42.22	43.82	41.00	41.12	41.12	2,059,587
Jun 4, 2026	41.88	43.42	41.20	42.56	42.56	1,876,087
Jun 3, 2026	45.00	46.10	42.00	42.06	42.06	3,451,212
Jun 2, 2026	46.00	48.22	45.14	45.60	45.60	1,539,790
Jun 1, 2026	44.44	46.98	43.00	45.22	45.22	1,638,956
May 29, 2026	49.00	49.00	44.46	44.46	44.46	13,890,298
May 28, 2026	47.16	48.84	45.36	48.52	48.52	1,476,639
May 27, 2026	46.98	49.46	46.52	48.42	48.42	970,200
May 26, 2026	47.48	48.08	45.44	46.56	46.56	850,998
May 22, 2026	47.00	48.42	45.64	47.12	47.12	941,467
May 21, 2026	44.10	47.26	44.10	46.50	46.50	1,131,395
May 20, 2026	44.20	45.40	42.52	44.92	44.92	1,793,126
May 19, 2026	45.90	47.48	44.84	45.02	45.02	1,443,586
May 18, 2026	49.12	51.40	46.56	47.72	47.72	1,527,421
May 15, 2026	49.42	50.45	48.10	49.60	49.60	1,151,770
May 14, 2026	48.00	50.95	47.16	49.32	49.32	3,661,835
May 13, 2026	47.00	48.00	45.28	47.08	47.08	1,336,924
May 12, 2026	46.66	47.96	45.05	46.84	46.84	1,406,549
May 11, 2026	46.90	47.96	43.86	46.64	46.64	2,260,009
May 8, 2026	45.06	47.84	45.00	47.02	47.02	1,853,714
May 7, 2026	45.14	46.18	43.52	46.18	46.18	4,617,206
May 6, 2026	43.70	46.72	41.98	44.64	44.64	3,733,786
May 5, 2026	43.28	45.00	41.92	41.92	41.92	2,262,414
May 1, 2026	42.18	42.30	39.50	41.36	41.36	1,374,932
Apr 30, 2026	42.80	42.80	39.24	40.44	40.44	2,823,438
Apr 29, 2026	42.00	43.36	39.50	41.22	41.22	3,446,657
Apr 28, 2026	41.80	42.04	39.80	39.94	39.94	2,106,267
Apr 27, 2026	43.28	44.00	41.58	41.80	41.80	1,468,765
Apr 24, 2026	46.40	46.40	42.40	43.02	43.02	1,379,492
Apr 23, 2026	44.98	46.38	42.54	44.76	44.76	1,149,102
Apr 22, 2026	45.60	46.46	44.70	44.86	44.86	1,592,937
Apr 21, 2026	46.00	46.00	44.08	45.22	45.22	1,310,904
Apr 20, 2026	47.00	47.14	45.14	45.52	45.52	1,745,616
Apr 17, 2026	45.00	47.58	44.02	46.64	46.64	3,006,037
Apr 16, 2026	45.60	46.86	44.10	44.56	44.56	2,265,880
Apr 15, 2026	44.24	45.18	43.72	44.80	44.80	1,690,344
Apr 14, 2026	42.98	45.00	40.70	43.70	43.70	2,905,061
Apr 13, 2026	41.66	42.10	39.52	40.72	40.72	1,801,781
Apr 10, 2026	42.00	43.54	40.00	42.10	42.10	3,093,527
Apr 9, 2026	42.00	42.00	38.66	40.20	40.20	3,019,176
Apr 8, 2026	39.94	41.00	38.58	40.36	40.36	3,359,452
Apr 7, 2026	39.42	39.52	37.00	37.48	37.48	2,457,966
Apr 2, 2026	36.60	38.72	36.00	38.42	38.42	2,137,023
Apr 1, 2026	37.16	38.60	36.50	37.26	37.26	3,207,454
Mar 31, 2026	37.40	37.42	36.06	36.30	36.30	2,191,059
Mar 30, 2026	36.00	37.62	35.40	37.30	37.30	1,256,226
Mar 27, 2026	37.00	38.04	35.86	36.26	36.26	1,929,229
Mar 26, 2026	37.38	38.48	35.66	37.70	37.70	1,595,122
Mar 25, 2026	37.92	39.00	36.74	37.28	37.28	2,906,918
Mar 24, 2026	40.06	40.80	37.14	37.44	37.44	2,499,063
Mar 23, 2026	37.00	40.80	36.00	40.12	40.12	2,739,914
Mar 20, 2026	38.00	40.00	36.38	36.70	36.70	2,938,569
Mar 19, 2026	39.00	39.24	37.70	38.22	38.22	2,137,706
Mar 18, 2026	40.66	41.48	39.00	39.48	39.48	1,293,040
Mar 17, 2026	39.52	41.34	39.00	41.06	41.06	2,220,678
Mar 16, 2026	39.76	40.42	38.61	39.62	39.62	1,315,632
Mar 13, 2026	41.70	41.72	39.52	39.72	39.72	2,664,725
Mar 12, 2026	42.88	44.60	41.00	41.68	41.68	1,972,885
Mar 11, 2026	43.22	44.60	42.82	43.08	43.08	2,366,854
Mar 10, 2026	42.00	44.26	42.00	43.84	43.84	1,502,728
Mar 9, 2026	44.10	44.10	41.00	41.68	41.68	2,080,490
Mar 6, 2026	44.12	45.92	42.00	42.12	42.12	2,031,217
Mar 5, 2026	44.00	45.88	42.50	42.50	42.50	3,470,350
Mar 4, 2026	38.76	44.20	38.00	44.20	44.20	6,135,451
Mar 3, 2026	44.74	45.20	40.28	40.28	40.28	5,037,489
Mar 2, 2026	44.70	44.70	43.22	43.38	43.38	3,729,193
Feb 27, 2026	47.96	48.98	44.46	46.30	46.30	8,577,738
Feb 26, 2026	55.10	57.55	47.28	48.10	48.10	12,587,181
Feb 25, 2026	59.75	59.75	54.60	55.25	55.25	3,313,991
Feb 24, 2026	58.40	58.95	56.35	56.90	56.90	2,539,078
Feb 23, 2026	58.75	60.00	57.20	57.90	57.90	1,955,749
Feb 20, 2026	59.40	59.91	57.00	58.75	58.75	2,957,961
Feb 19, 2026	59.30	60.00	58.35	59.60	59.60	1,269,956
Feb 18, 2026	59.75	59.90	58.45	59.65	59.65	1,110,135
Feb 17, 2026	61.00	61.25	57.15	59.75	59.75	4,628,797
Feb 16, 2026	64.35	64.57	60.35	60.55	60.55	1,431,872
Feb 13, 2026	63.80	65.13	62.00	63.30	63.30	899,410
Feb 12, 2026	64.00	65.50	62.85	63.70	63.70	1,937,729
Feb 11, 2026	63.50	64.50	62.70	64.00	64.00	1,763,369
Feb 10, 2026	60.90	63.20	60.50	63.20	63.20	2,309,727
Feb 9, 2026	62.00	62.00	59.81	60.25	60.25	711,181
Feb 6, 2026	62.00	62.00	58.65	60.45	60.45	775,219
Feb 5, 2026	60.80	61.00	59.15	60.30	60.30	2,019,614
Feb 4, 2026	60.80	62.26	60.55	61.00	61.00	1,022,968
Feb 3, 2026	61.90	62.90	60.35	60.70	60.70	1,236,930
Feb 2, 2026	60.00	62.60	60.00	61.90	61.90	1,444,856
Jan 30, 2026	61.30	62.50	60.15	61.30	61.30	962,787
Jan 29, 2026	62.95	62.95	60.75	61.30	61.30	1,304,135
Jan 28, 2026	62.05	62.95	61.60	62.05	62.05	576,711
Jan 27, 2026	64.00	64.00	61.10	62.35	62.35	673,885
Jan 26, 2026	63.75	63.75	60.85	62.00	62.00	1,064,692
Jan 23, 2026	63.25	64.35	61.40	62.00	62.00	1,351,003
Jan 22, 2026	62.00	64.60	61.10	63.35	63.35	3,509,942
Jan 21, 2026	62.00	62.00	59.10	60.70	60.70	1,249,311
Jan 20, 2026	61.00	61.95	60.00	61.05	61.05	1,012,024
Jan 19, 2026	61.60	62.85	61.00	61.10	61.10	1,510,953
Jan 16, 2026	62.00	64.00	62.00	63.50	63.50	983,011
Jan 15, 2026	61.15	63.45	61.15	63.30	63.30	1,208,419
Jan 14, 2026	62.25	63.37	61.05	62.60	62.60	1,185,573
Jan 13, 2026	65.00	65.00	62.00	62.00	62.00	762,720
Jan 12, 2026	63.60	65.00	62.00	62.90	62.90	1,015,506
Jan 9, 2026	65.20	65.75	62.00	62.70	62.70	2,566,847
Jan 8, 2026	64.40	65.95	62.95	64.80	64.80	897,158
Jan 7, 2026	65.00	65.00	61.70	64.80	64.80	1,998,017
Jan 6, 2026	65.20	65.20	62.80	62.80	62.80	864,598
Jan 5, 2026	65.40	65.60	61.70	64.65	64.65	2,114,940
Jan 2, 2026	64.35	65.65	63.15	64.55	64.55	1,820,512
Dec 31, 2025	63.60	63.60	62.00	63.55	63.55	506,138
Dec 30, 2025	63.10	63.90	62.55	63.70	63.70	768,723
Dec 29, 2025	61.80	63.90	61.80	63.35	63.35	1,092,869
Dec 24, 2025	61.50	62.95	61.50	61.75	61.75	520,381
Dec 23, 2025	63.00	63.85	62.00	62.15	62.15	771,922
Dec 22, 2025	61.50	64.35	61.50	63.85	63.85	1,042,734
Dec 19, 2025	61.50	63.95	61.50	61.95	61.95	886,807
Dec 18, 2025	61.85	63.90	61.25	62.65	62.65	1,410,214
Dec 17, 2025	65.00	65.00	61.40	63.25	63.25	986,117
Dec 16, 2025	62.70	64.50	61.25	63.40	63.40	904,428
Dec 15, 2025	62.00	63.95	61.80	62.80	62.80	880,507
Dec 12, 2025	62.00	64.65	62.00	62.45	62.45	1,162,622
Dec 11, 2025	63.00	64.05	62.30	63.65	63.65	722,821
Dec 10, 2025	64.60	64.60	63.00	63.85	63.85	831,573
Dec 9, 2025	64.60	64.60	62.54	64.00	64.00	1,109,409
Dec 8, 2025	65.00	65.75	63.15	64.30	64.30	1,183,846
Dec 5, 2025	65.00	65.70	64.54	65.45	65.45	1,203,550
Dec 4, 2025	64.80	67.46	64.05	64.20	64.20	1,756,083
Dec 3, 2025	62.40	64.50	62.35	64.15	64.15	1,307,386
Dec 2, 2025	64.80	64.80	62.05	63.10	63.10	1,080,058
Dec 1, 2025	63.95	64.95	63.00	63.70	63.70	1,269,052
Nov 28, 2025	63.50	64.15	62.30	63.75	63.75	1,380,206
Nov 27, 2025	61.90	63.20	60.55	62.65	62.65	2,145,183
Nov 26, 2025	60.50	61.90	57.75	60.30	60.30	2,572,839
Nov 25, 2025	63.50	63.50	59.10	60.10	60.10	1,545,142
Nov 24, 2025	64.00	64.00	60.45	62.65	62.65	1,789,520
Nov 21, 2025	58.00	62.25	58.00	61.60	61.60	2,526,113
Nov 20, 2025	61.20	61.20	58.50	59.70	59.70	643,188
Nov 19, 2025	57.40	60.60	57.40	59.80	59.80	844,576
Nov 18, 2025	59.00	59.70	57.20	59.70	59.70	1,994,993
Nov 17, 2025	59.15	61.20	59.00	60.20	60.20	1,407,215
Nov 14, 2025	59.00	63.65	59.00	59.35	59.35	3,499,817
Nov 13, 2025	60.00	60.50	58.65	59.80	59.80	1,132,618
Nov 12, 2025	60.60	60.65	59.20	59.85	59.85	1,440,229
Nov 11, 2025	60.20	62.40	59.05	60.00	60.00	1,222,343
Nov 10, 2025	60.50	62.00	59.50	60.00	60.00	618,927
Nov 7, 2025	59.85	61.95	58.75	59.25	59.25	957,479
Nov 6, 2025	61.00	62.00	59.20	59.75	59.75	1,092,154
Nov 5, 2025	60.00	61.85	58.00	61.70	61.70	2,020,125
Nov 4, 2025	62.00	65.55	58.40	58.40	58.40	3,692,652
Nov 3, 2025	63.05	65.00	62.00	62.00	62.00	1,604,770
Oct 31, 2025	64.05	64.15	62.00	62.95	62.95	1,137,168
Oct 30, 2025	63.80	64.25	61.00	64.00	64.00	3,189,269

Mobilize your Website

View Site in Mobile | Classic

Share by: