Axon Enterprise, Inc. (LON:0HKE)
London · Delayed Price · Currency is GBP · Price in USD 632.30
+5.81 (0.93%)
Aug 21, 2026, 5:14 PM GMT
LON:0HKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 605.29 | 647.00 | 604.27 | 630.04 | - | 0.57% | 752 |
| Aug 20, 2026 | 648.00 | 655.19 | 623.61 | 626.49 | 626.49 | -1.64% | 668 |
| Aug 19, 2026 | 617.15 | 642.58 | 601.00 | 636.95 | 636.95 | 1.92% | 1,285 |
| Aug 18, 2026 | 600.01 | 624.98 | 595.00 | 624.98 | 624.98 | 3.13% | 373 |
| Aug 17, 2026 | 624.00 | 624.00 | 600.00 | 606.03 | 606.03 | -1.87% | 368 |
| Aug 14, 2026 | 626.45 | 626.45 | 600.00 | 617.60 | 617.60 | 2.39% | 282 |
| Aug 13, 2026 | 602.42 | 635.00 | 580.00 | 603.21 | 603.21 | 1.52% | 1,203 |
| Aug 12, 2026 | 632.72 | 644.00 | 594.15 | 594.15 | 594.15 | -5.47% | 1,374 |
| Aug 11, 2026 | 594.61 | 638.78 | 572.00 | 628.56 | 628.56 | 6.31% | 1,061 |
| Aug 10, 2026 | 570.00 | 598.90 | 558.00 | 591.23 | 591.23 | 4.87% | 1,063 |
| Aug 7, 2026 | 522.50 | 564.22 | 522.50 | 563.75 | 563.75 | 8.02% | 1,796 |
| Aug 6, 2026 | 585.00 | 628.56 | 519.49 | 521.90 | 521.90 | -14.26% | 2,400 |
| Aug 5, 2026 | 607.81 | 628.00 | 590.00 | 608.68 | 608.68 | 1.61% | 951 |
| Aug 4, 2026 | 576.24 | 601.43 | 554.00 | 599.04 | 599.04 | 6.02% | 1,522 |
| Aug 3, 2026 | 533.02 | 574.41 | 516.00 | 565.02 | 565.02 | 7.51% | 1,117 |
| Jul 31, 2026 | 536.75 | 545.19 | 512.11 | 525.57 | 525.57 | 0.97% | 215 |
| Jul 30, 2026 | 542.00 | 545.26 | 502.35 | 520.52 | 520.52 | -4.99% | 602 |
| Jul 29, 2026 | 549.00 | 564.19 | 540.29 | 547.83 | 547.83 | 0.69% | 375 |
| Jul 28, 2026 | 525.56 | 551.37 | 517.00 | 544.05 | 544.05 | 2.35% | 755 |
| Jul 27, 2026 | 510.25 | 533.01 | 501.50 | 531.57 | 531.57 | 5.37% | 897 |
| Jul 24, 2026 | 502.00 | 509.99 | 488.72 | 504.48 | 504.48 | 2.58% | 415 |
| Jul 23, 2026 | 493.50 | 509.99 | 485.88 | 491.78 | 491.78 | 0.03% | 301 |
| Jul 22, 2026 | 514.00 | 536.21 | 491.65 | 491.65 | 491.65 | -4.26% | 719 |
| Jul 21, 2026 | 531.00 | 544.50 | 511.60 | 513.52 | 513.52 | -3.47% | 228 |
| Jul 20, 2026 | 509.25 | 531.99 | 495.00 | 531.99 | 531.99 | 2.83% | 492 |
| Jul 17, 2026 | 541.00 | 545.00 | 507.22 | 517.34 | 517.34 | -4.39% | 672 |
| Jul 16, 2026 | 543.00 | 554.03 | 520.08 | 541.09 | 541.09 | 0.45% | 604 |
| Jul 15, 2026 | 552.41 | 565.00 | 535.00 | 538.68 | 538.68 | -2.36% | 817 |
| Jul 14, 2026 | 543.00 | 573.43 | 525.00 | 551.71 | 551.71 | -1.29% | 3,437 |
| Jul 13, 2026 | 561.00 | 578.40 | 548.00 | 558.90 | 558.90 | -1.43% | 469 |
| Jul 10, 2026 | 570.00 | 590.00 | 555.27 | 567.00 | 567.00 | -1.99% | 483 |
| Jul 9, 2026 | 615.28 | 620.00 | 575.03 | 578.49 | 578.49 | -4.47% | 925 |
| Jul 8, 2026 | 640.99 | 640.99 | 590.00 | 605.59 | 605.59 | -6.35% | 1,319 |
| Jul 7, 2026 | 620.08 | 664.38 | 615.02 | 646.62 | 646.62 | 5.41% | 1,955 |
| Jul 6, 2026 | 598.40 | 620.00 | 581.12 | 613.42 | 613.42 | 2.24% | 905 |
| Jul 2, 2026 | 601.93 | 606.00 | 556.32 | 599.99 | 599.99 | -0.48% | 1,575 |
| Jul 1, 2026 | 568.00 | 610.90 | 543.56 | 602.86 | 602.86 | 9.50% | 2,513 |
| Jun 30, 2026 | 516.52 | 556.42 | 512.15 | 550.56 | 550.56 | 9.24% | 2,336 |
| Jun 29, 2026 | 473.00 | 524.89 | 460.01 | 504.00 | 504.00 | 6.45% | 2,031 |
| Jun 26, 2026 | 444.15 | 477.28 | 438.00 | 473.45 | 473.45 | 5.36% | 1,063 |
| Jun 25, 2026 | 468.00 | 468.00 | 444.59 | 449.36 | 449.36 | -2.81% | 771 |
| Jun 24, 2026 | 434.00 | 468.00 | 422.00 | 462.34 | 462.34 | 6.03% | 1,680 |
| Jun 23, 2026 | 405.98 | 440.69 | 395.00 | 436.05 | 436.05 | 5.93% | 793 |
| Jun 22, 2026 | 422.20 | 427.25 | 403.91 | 411.65 | 411.65 | -1.70% | 660 |
| Jun 18, 2026 | 435.70 | 435.70 | 402.11 | 418.75 | 418.75 | -2.81% | 851 |
| Jun 17, 2026 | 437.97 | 442.88 | 420.00 | 430.84 | 430.84 | -0.64% | 468 |
| Jun 16, 2026 | 453.74 | 457.00 | 426.02 | 433.60 | 433.60 | -2.23% | 1,091 |
| Jun 15, 2026 | 450.75 | 465.85 | 435.45 | 443.49 | 443.49 | 0.54% | 860 |
| Jun 12, 2026 | 435.00 | 461.21 | 428.82 | 441.09 | 441.09 | -1.66% | 473 |
| Jun 11, 2026 | 450.00 | 469.99 | 423.75 | 448.52 | 448.52 | -1.97% | 447 |