Axon Enterprise, Inc. (LON:0HKE)
London · Delayed Price · Currency is GBP · Price in USD 522.09
+1.57 (0.30%)
Jul 31, 2026, 5:11 PM GMT
LON:0HKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 447.00 | 462.99 | 438.00 | 457.54 | 457.54 | 1.96% | 540 |
| Jun 9, 2026 | 484.00 | 484.00 | 436.01 | 448.73 | 448.73 | -4.91% | 1,181 |
| Jun 8, 2026 | 486.80 | 500.00 | 470.63 | 471.89 | 471.89 | -3.09% | 732 |
| Jun 5, 2026 | 509.72 | 515.00 | 482.34 | 486.93 | 486.93 | -2.22% | 1,820 |
| Jun 4, 2026 | 479.52 | 500.00 | 464.00 | 497.98 | 497.98 | 3.46% | 4,422 |
| Jun 3, 2026 | 491.88 | 500.00 | 465.00 | 481.34 | 481.34 | -0.87% | 1,691 |
| 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 |