Axon Enterprise, Inc. (LON:0HKE)
London · Delayed Price · Currency is GBP · Price in USD 477.39
-4.11 (-0.85%)
Jun 2, 2026, 5:05 PM GMT
LON:0HKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 479.95 | 495.00 | 452.30 | 485.55 | 485.55 | 0.84% | 2,260 |
| Jun 1, 2026 | 455.00 | 482.90 | 450.00 | 481.50 | 481.50 | 8.28% | 4,865 |
| May 29, 2026 | 440.00 | 453.82 | 420.19 | 444.70 | 444.70 | 0.54% | 1,683 |
| May 28, 2026 | 392.50 | 444.00 | 386.00 | 442.30 | 442.30 | 14.88% | 4,043 |
| May 27, 2026 | 389.99 | 399.00 | 374.00 | 385.00 | 385.00 | -2.61% | 2,170 |
| May 26, 2026 | 400.00 | 406.00 | 378.00 | 395.32 | 395.32 | 2.41% | 2,040 |
| May 22, 2026 | 392.46 | 399.95 | 384.45 | 386.00 | 386.00 | -1.00% | 767 |
| May 21, 2026 | 398.01 | 404.00 | 380.75 | 389.89 | 389.89 | -2.51% | 1,297 |
| May 20, 2026 | 393.00 | 405.00 | 385.65 | 399.94 | 399.94 | 2.71% | 1,071 |
| May 19, 2026 | 398.90 | 406.85 | 382.08 | 389.38 | 389.38 | -2.38% | 1,394 |
| May 18, 2026 | 393.10 | 414.50 | 386.05 | 398.89 | 398.89 | -0.73% | 2,851 |
| May 15, 2026 | 386.00 | 403.00 | 378.65 | 401.82 | 401.82 | 3.45% | 927 |
| May 14, 2026 | 379.93 | 394.88 | 365.28 | 388.42 | 388.42 | 4.17% | 1,323 |
| May 13, 2026 | 395.92 | 405.40 | 367.89 | 372.87 | 372.86 | -6.03% | 2,924 |
| May 12, 2026 | 393.20 | 409.35 | 385.00 | 396.78 | 396.78 | 3.71% | 1,423 |
| May 11, 2026 | 405.00 | 412.00 | 379.30 | 382.58 | 382.58 | -3.52% | 2,622 |
| May 8, 2026 | 426.96 | 438.00 | 392.56 | 396.52 | 396.52 | -7.44% | 2,239 |
| May 7, 2026 | 383.02 | 438.49 | 382.00 | 428.38 | 428.38 | 13.51% | 7,948 |
| May 6, 2026 | 383.00 | 390.41 | 369.26 | 377.39 | 377.39 | -0.09% | 3,519 |
| May 5, 2026 | 397.00 | 407.10 | 370.84 | 377.73 | 377.73 | -5.16% | 3,713 |
| May 4, 2026 | 403.49 | 412.99 | 395.62 | 398.30 | 398.30 | -1.52% | 1,051 |
| May 1, 2026 | 403.25 | 413.96 | 392.00 | 404.43 | 404.43 | 1.67% | 1,099 |
| Apr 30, 2026 | 396.04 | 408.61 | 392.20 | 397.78 | 397.78 | 0.20% | 485 |
| Apr 29, 2026 | 397.00 | 410.00 | 381.27 | 396.97 | 396.97 | -2.05% | 1,627 |
| Apr 28, 2026 | 399.00 | 412.00 | 390.76 | 405.27 | 405.27 | -0.24% | 560 |
| Apr 27, 2026 | 399.00 | 407.96 | 386.83 | 406.24 | 406.24 | 3.26% | 509 |
| Apr 24, 2026 | 393.50 | 399.00 | 384.39 | 393.40 | 393.40 | 2.42% | 1,174 |
| Apr 23, 2026 | 398.70 | 402.50 | 376.43 | 384.12 | 384.12 | -2.80% | 1,182 |
| Apr 22, 2026 | 406.60 | 414.99 | 394.00 | 395.18 | 395.18 | -1.82% | 937 |
| Apr 21, 2026 | 406.00 | 410.25 | 390.24 | 402.50 | 402.50 | -0.05% | 982 |
| Apr 20, 2026 | 399.90 | 405.00 | 393.34 | 402.71 | 402.71 | 0.13% | 1,039 |
| Apr 17, 2026 | 399.00 | 410.50 | 390.00 | 402.19 | 402.19 | 0.30% | 2,059 |
| Apr 16, 2026 | 404.00 | 415.00 | 400.30 | 401.00 | 401.00 | 0.11% | 1,398 |
| Apr 15, 2026 | 382.70 | 401.49 | 380.00 | 400.54 | 400.54 | 5.44% | 2,464 |
| Apr 14, 2026 | 362.69 | 383.87 | 359.60 | 379.89 | 379.89 | 4.37% | 2,474 |
| Apr 13, 2026 | 345.01 | 364.87 | 340.00 | 363.97 | 363.97 | 5.76% | 2,130 |
| Apr 10, 2026 | 355.90 | 360.44 | 339.73 | 344.15 | 344.15 | -3.33% | 1,843 |
| Apr 9, 2026 | 397.88 | 398.79 | 355.77 | 356.00 | 356.00 | -9.05% | 2,215 |
| Apr 8, 2026 | 387.27 | 413.00 | 380.31 | 391.43 | 391.43 | 5.04% | 3,020 |
| 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 |