Axon Enterprise, Inc. (LON:0HKE)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 296.83
-3.06 (-1.02%)
Nov 10, 2026, 5:14 PM GMT
LON:0HKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 305.42 | 307.46 | 291.99 | 296.84 | 296.84 | -1.02% | 1,900 |
| Nov 9, 2026 | 318.09 | 322.89 | 299.90 | 299.90 | 299.90 | -5.60% | 4,532 |
| Nov 6, 2026 | 360.00 | 365.00 | 308.00 | 317.70 | 317.70 | -17.14% | 10,851 |
| Nov 5, 2026 | 424.08 | 434.39 | 367.53 | 383.40 | 383.40 | -9.92% | 4,548 |
| Nov 4, 2026 | 412.80 | 428.98 | 407.06 | 425.64 | 425.64 | 2.04% | 615 |
| Nov 3, 2026 | 426.00 | 432.50 | 409.14 | 417.13 | 417.13 | -3.33% | 636 |
| Nov 2, 2026 | 426.79 | 440.90 | 421.28 | 431.52 | 431.52 | 1.24% | 1,297 |
| Oct 30, 2026 | 432.42 | 438.00 | 423.43 | 426.22 | 426.22 | -2.32% | 1,387 |
| Oct 29, 2026 | 424.14 | 438.98 | 408.50 | 436.36 | 436.36 | 3.20% | 1,897 |
| Oct 28, 2026 | 425.95 | 434.23 | 416.75 | 422.83 | 422.83 | -1.37% | 647 |
| Oct 27, 2026 | 428.00 | 431.13 | 415.01 | 428.72 | 428.72 | 1.38% | 503 |
| Oct 26, 2026 | 415.07 | 429.00 | 412.87 | 422.89 | 422.89 | 0.72% | 745 |
| Oct 23, 2026 | 414.24 | 420.05 | 396.39 | 419.88 | 419.88 | 2.92% | 511 |
| Oct 22, 2026 | 398.36 | 410.00 | 393.00 | 407.95 | 407.95 | 3.12% | 580 |
| Oct 21, 2026 | 395.44 | 403.05 | 392.00 | 395.61 | 395.61 | -0.49% | 646 |
| Oct 20, 2026 | 387.39 | 401.19 | 379.60 | 397.55 | 397.55 | 3.93% | 1,723 |
| Oct 19, 2026 | 395.84 | 399.15 | 377.00 | 382.51 | 382.51 | -3.10% | 1,892 |
| Oct 16, 2026 | 417.82 | 424.00 | 394.50 | 394.76 | 394.76 | -3.45% | 1,978 |
| Oct 15, 2026 | 407.03 | 412.00 | 399.00 | 408.88 | 408.88 | 2.24% | 1,562 |
| Oct 14, 2026 | 416.00 | 418.00 | 396.41 | 399.91 | 399.91 | -4.10% | 1,101 |
| Oct 13, 2026 | 412.92 | 422.65 | 408.00 | 417.00 | 417.00 | 0.83% | 623 |
| Oct 12, 2026 | 424.99 | 432.00 | 412.68 | 413.56 | 413.56 | -1.07% | 712 |
| Oct 9, 2026 | 419.00 | 430.00 | 403.16 | 418.02 | 418.02 | -0.08% | 725 |
| Oct 8, 2026 | 407.00 | 418.34 | 399.05 | 418.34 | 418.34 | 2.37% | 1,584 |
| Oct 7, 2026 | 419.40 | 423.88 | 407.07 | 408.65 | 408.65 | -2.89% | 1,030 |
| Oct 6, 2026 | 413.79 | 423.90 | 408.50 | 420.79 | 420.79 | 2.29% | 1,662 |
| Oct 5, 2026 | 414.90 | 423.00 | 408.21 | 411.36 | 411.36 | -0.70% | 914 |
| Oct 2, 2026 | 411.70 | 430.26 | 408.62 | 414.24 | 414.24 | -1.16% | 1,810 |
| Oct 1, 2026 | 417.00 | 433.00 | 411.49 | 419.09 | 419.09 | -0.35% | 1,126 |
| Sep 30, 2026 | 423.40 | 432.34 | 415.50 | 420.55 | 420.55 | -0.14% | 1,425 |
| Sep 29, 2026 | 425.25 | 436.04 | 414.00 | 421.16 | 421.16 | -1.25% | 333 |
| Sep 28, 2026 | 429.89 | 436.83 | 414.00 | 426.50 | 426.50 | -2.19% | 1,206 |
| Sep 25, 2026 | 450.00 | 452.25 | 436.04 | 436.04 | 436.04 | -2.46% | 854 |
| Sep 24, 2026 | 450.31 | 455.86 | 430.91 | 447.04 | 447.04 | -1.10% | 950 |
| Sep 23, 2026 | 460.52 | 468.00 | 450.00 | 451.99 | 451.99 | -1.74% | 845 |
| Sep 22, 2026 | 454.95 | 464.96 | 444.70 | 459.98 | 459.98 | 2.28% | 987 |
| Sep 21, 2026 | 454.00 | 457.74 | 443.71 | 449.74 | 449.74 | -0.13% | 1,511 |
| Sep 18, 2026 | 450.50 | 460.00 | 446.61 | 450.33 | 450.33 | -0.71% | 588 |
| Sep 17, 2026 | 473.33 | 485.00 | 450.41 | 453.55 | 453.55 | -3.61% | 2,885 |
| Sep 16, 2026 | 459.05 | 474.86 | 439.50 | 470.52 | 470.52 | 4.50% | 2,286 |
| Sep 15, 2026 | 498.99 | 498.99 | 434.52 | 450.27 | 450.27 | -8.79% | 6,043 |
| Sep 14, 2026 | 472.00 | 499.93 | 472.00 | 493.64 | 493.64 | 2.00% | 996 |
| Sep 11, 2026 | 488.56 | 489.84 | 473.02 | 483.98 | 483.98 | 0.33% | 836 |
| Sep 10, 2026 | 495.80 | 497.22 | 477.17 | 482.37 | 482.37 | -1.35% | 544 |
| Sep 9, 2026 | 507.00 | 518.50 | 485.24 | 488.96 | 488.96 | -3.50% | 1,103 |
| Sep 8, 2026 | 515.00 | 525.55 | 502.00 | 506.68 | 506.68 | -1.75% | 858 |
| Sep 4, 2026 | 538.00 | 554.99 | 514.27 | 515.71 | 515.71 | -4.22% | 958 |
| Sep 3, 2026 | 512.00 | 538.75 | 501.00 | 538.46 | 538.46 | 6.22% | 2,188 |
| Sep 2, 2026 | 526.17 | 541.19 | 499.23 | 506.94 | 506.94 | -2.67% | 2,297 |
| Sep 1, 2026 | 542.35 | 573.00 | 511.18 | 520.87 | 520.87 | -7.90% | 2,672 |