Skip to main content
logo
Advanced Micro Devices, Inc. (LON:0QZD)
London flag London · Delayed Price · Currency is GBP · Price in USD
166.95
+0.56 (0.33%)
At close: Aug 27, 2025

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025169.25168.58161.92162.72162.72-3.31%180,715
Aug 28, 2025166.80170.98164.35168.28168.280.80%550,812
Aug 27, 2025166.40168.15164.65166.95166.950.33%155,773
Aug 26, 2025166.50169.75162.05166.39166.391.56%322,095
Aug 25, 2025168.35168.70161.72163.84163.84-1.60%218,383
Aug 22, 2025163.55168.50160.60166.50166.501.70%262,123
Aug 21, 2025160.90167.25162.28163.72163.720.26%189,970
Aug 20, 2025168.40166.59158.25163.30163.30-2.59%377,098
Aug 19, 2025176.00175.88166.48167.65167.65-4.71%299,083
Aug 18, 2025178.00179.05174.35175.92175.92-0.99%227,666
Aug 15, 2025181.15182.19176.27177.69177.69-1.78%230,956
Aug 14, 2025182.60185.43147.00180.92180.92-1.70%526,217
Aug 13, 2025172.60186.63174.54184.05184.055.65%585,450
Aug 12, 2025177.45174.95168.55174.20174.200.22%300,652
Aug 11, 2025172.60178.80166.69173.81173.811.52%546,997
Aug 8, 2025175.15176.75170.79171.22171.220.38%514,337
Aug 7, 2025161.55175.73163.12170.57170.573.86%766,474
Aug 6, 2025173.75167.48157.80164.24164.24-7.17%902,906
Aug 5, 2025176.90180.38172.31176.93176.93-0.24%409,938
Aug 4, 2025171.15177.84170.60177.36177.364.16%369,768
Aug 1, 2025179.25175.18166.84170.27170.27-3.01%499,021
Jul 31, 2025177.85186.40144.99175.56175.56-2.35%505,959
Jul 30, 2025176.60179.80173.87179.79179.79-0.24%312,009
Jul 29, 2025172.80182.29174.72180.22180.224.06%669,392
Jul 28, 2025166.10174.68135.08173.19173.194.08%405,981
Jul 25, 2025161.85167.15162.12166.40166.402.45%266,416
Jul 24, 2025158.30163.92158.36162.43162.432.73%285,330
Jul 23, 2025152.90158.96154.88158.10158.102.26%302,027
Jul 22, 2025158.30157.17149.35154.61154.61-2.98%376,433
Jul 21, 2025156.60160.27156.99159.35159.351.27%238,543
Jul 18, 2025160.10161.01156.44157.36157.36-1.11%217,932
Jul 17, 2025153.45162.35158.78159.13159.131.54%312,127
Jul 16, 2025155.45156.72152.56156.72156.720.85%351,693
Jul 15, 2025143.75158.68147.00155.40155.405.98%562,371
Jul 14, 2025143.85147.57141.93146.64146.64-0.15%186,939
Jul 11, 2025145.35147.38141.60146.85146.851.88%292,172
Jul 10, 2025138.20145.82138.06144.14144.143.53%382,744
Jul 9, 2025136.70140.60137.60139.23139.230.38%229,158
Jul 8, 2025135.15139.12135.08138.70138.702.75%227,290
Jul 7, 2025137.85138.18133.50134.99134.99-2.07%250,141
Jul 4, 2025137.85137.85137.85137.85137.85--
Jul 3, 2025136.50140.00137.37137.85137.85-0.43%149,840
Jul 2, 2025135.75139.74134.10138.45138.450.85%186,368
Jul 1, 2025142.20142.60135.13137.28137.28-3.29%260,025
Jun 30, 2025144.30145.95141.01141.95141.95-0.88%192,683
Jun 27, 2025143.35147.75142.99143.21143.21-0.38%338,781
Jun 26, 2025141.45147.99141.94143.75143.750.66%367,202
Jun 25, 2025136.90144.17138.43142.81142.813.39%474,127
Jun 24, 2025130.20138.14132.04138.12138.126.36%532,768
Jun 23, 2025129.65133.23125.05129.86129.860.91%395,508