Axon Enterprise, Inc. (LON:0HKE)
London · Delayed Price · Currency is GBP · Price in USD 396.26
+23.61 (6.34%)
Apr 8, 2026, 4:24 PM GMT
LON:0HKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 410.00 | 425.00 | 362.96 | 372.65 | 372.65 | -9.53% | 4,113 |
| Apr 2, 2026 | 423.22 | 428.88 | 403.65 | 411.90 | 411.90 | -4.01% | 1,372 |
| Apr 1, 2026 | 428.50 | 439.74 | 422.59 | 429.12 | 429.12 | 0.54% | 482 |
| Mar 31, 2026 | 421.00 | 430.16 | 413.13 | 426.82 | 426.82 | 1.21% | 448 |
| Mar 30, 2026 | 431.82 | 450.00 | 421.71 | 421.71 | 421.71 | -3.02% | 536 |
| Mar 27, 2026 | 457.00 | 457.00 | 429.75 | 434.82 | 434.82 | -4.25% | 357 |
| Mar 26, 2026 | 459.00 | 466.63 | 447.01 | 454.11 | 454.11 | -1.79% | 303 |
| Mar 25, 2026 | 465.51 | 479.86 | 455.00 | 462.40 | 462.40 | -0.27% | 551 |
| Mar 24, 2026 | 515.00 | 529.99 | 449.94 | 463.63 | 463.63 | -9.54% | 2,873 |
| Mar 23, 2026 | 491.00 | 515.00 | 481.88 | 512.52 | 512.52 | 3.74% | 836 |
| Mar 20, 2026 | 504.21 | 515.01 | 485.00 | 494.02 | 494.02 | -2.23% | 363 |
| Mar 19, 2026 | 508.47 | 515.00 | 490.73 | 505.28 | 505.28 | -1.80% | 741 |
| Mar 18, 2026 | 508.51 | 525.00 | 498.00 | 514.55 | 514.55 | 2.11% | 717 |
| Mar 17, 2026 | 485.62 | 511.58 | 480.80 | 503.94 | 503.94 | 1.63% | 301 |
| Mar 16, 2026 | 496.59 | 508.00 | 485.62 | 495.84 | 495.84 | 0.06% | 472 |
| Mar 13, 2026 | 504.00 | 515.00 | 492.23 | 495.56 | 495.56 | -1.13% | 259 |
| Mar 12, 2026 | 513.93 | 526.50 | 490.36 | 501.22 | 501.22 | -3.16% | 444 |
| Mar 11, 2026 | 532.40 | 535.00 | 512.99 | 517.59 | 517.59 | -2.44% | 291 |
| Mar 10, 2026 | 561.76 | 570.00 | 528.00 | 530.51 | 530.51 | -3.18% | 395 |
| Mar 9, 2026 | 560.06 | 588.00 | 547.22 | 547.93 | 547.93 | -4.14% | 1,228 |
| Mar 6, 2026 | 577.00 | 580.20 | 557.61 | 571.61 | 571.61 | 1.49% | 205 |
| Mar 5, 2026 | 570.00 | 580.28 | 557.82 | 563.24 | 563.24 | -1.76% | 509 |
| Mar 4, 2026 | 577.90 | 598.00 | 562.29 | 573.33 | 573.33 | -1.62% | 136 |
| Mar 3, 2026 | 576.00 | 582.78 | 545.00 | 582.78 | 582.78 | 1.03% | 1,169 |
| Mar 2, 2026 | 538.00 | 576.84 | 518.38 | 576.84 | 576.84 | 7.40% | 1,187 |
| Feb 27, 2026 | 548.68 | 550.00 | 525.19 | 537.07 | 537.07 | -3.01% | 1,003 |
| Feb 26, 2026 | 519.01 | 554.49 | 510.00 | 553.71 | 553.71 | 5.87% | 2,159 |
| Feb 25, 2026 | 514.25 | 552.00 | 487.71 | 522.99 | 522.99 | 17.97% | 5,350 |
| Feb 24, 2026 | 425.00 | 443.33 | 410.69 | 443.33 | 443.33 | 4.22% | 1,763 |
| Feb 23, 2026 | 432.13 | 439.24 | 422.10 | 425.37 | 425.37 | -2.65% | 720 |
| Feb 20, 2026 | 441.01 | 449.89 | 429.66 | 436.95 | 436.95 | -0.67% | 494 |
| Feb 19, 2026 | 433.50 | 442.99 | 425.82 | 439.91 | 439.91 | 0.64% | 311 |
| Feb 18, 2026 | 446.00 | 448.25 | 430.60 | 437.13 | 437.13 | 0.72% | 360 |
| Feb 17, 2026 | 426.27 | 445.00 | 420.01 | 434.00 | 434.00 | 0.87% | 238 |
| Feb 13, 2026 | 436.00 | 448.88 | 421.50 | 430.26 | 430.26 | -1.61% | 632 |
| Feb 12, 2026 | 437.90 | 452.00 | 428.99 | 437.28 | 437.28 | 0.85% | 441 |
| Feb 11, 2026 | 450.99 | 460.00 | 432.02 | 433.60 | 433.60 | -3.06% | 476 |
| Feb 10, 2026 | 435.93 | 457.91 | 428.01 | 447.27 | 447.27 | 5.16% | 999 |
| Feb 9, 2026 | 420.77 | 432.67 | 410.00 | 425.33 | 425.33 | 6.44% | 1,419 |
| Feb 6, 2026 | 406.00 | 420.00 | 395.10 | 399.59 | 399.59 | -2.52% | 811 |
| Feb 5, 2026 | 430.74 | 445.45 | 407.50 | 409.91 | 409.91 | -3.24% | 661 |
| Feb 4, 2026 | 451.67 | 459.99 | 420.55 | 423.62 | 423.62 | -3.39% | 966 |
| Feb 3, 2026 | 484.70 | 487.00 | 434.98 | 438.48 | 438.48 | -7.28% | 1,989 |
| Feb 2, 2026 | 489.48 | 495.45 | 472.92 | 472.92 | 472.92 | -3.30% | 813 |
| Jan 30, 2026 | 508.29 | 518.55 | 483.73 | 489.05 | 489.05 | -4.61% | 1,786 |
| Jan 29, 2026 | 550.00 | 564.40 | 510.96 | 512.66 | 512.66 | -8.52% | 2,011 |
| Jan 28, 2026 | 615.00 | 615.00 | 557.85 | 560.38 | 560.38 | -8.33% | 2,647 |
| Jan 27, 2026 | 608.78 | 615.13 | 597.00 | 611.27 | 611.27 | 1.04% | 434 |
| Jan 26, 2026 | 611.45 | 620.00 | 604.77 | 605.00 | 605.00 | -2.02% | 163 |
| Jan 23, 2026 | 600.00 | 622.44 | 595.99 | 617.50 | 617.50 | 2.57% | 352 |