Advanced Micro Devices, Inc. (LON:0QZD)
London · Delayed Price · Currency is GBP · Price in USD 170.27
-5.29 (-3.01%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 177.85 | 186.40 | 144.99 | 175.56 | 175.56 | -2.35% | 505,959 |
| Jul 30, 2025 | 176.60 | 179.80 | 173.87 | 179.79 | 179.79 | -0.24% | 312,009 |
| Jul 29, 2025 | 172.80 | 182.29 | 174.72 | 180.22 | 180.22 | 4.06% | 669,392 |
| Jul 28, 2025 | 166.10 | 174.68 | 135.08 | 173.19 | 173.19 | 4.08% | 405,981 |
| Jul 25, 2025 | 161.85 | 167.15 | 162.12 | 166.40 | 166.40 | 2.45% | 266,416 |
| Jul 24, 2025 | 158.30 | 163.92 | 158.36 | 162.43 | 162.43 | 2.73% | 285,330 |
| Jul 23, 2025 | 152.90 | 158.96 | 154.88 | 158.10 | 158.10 | 2.26% | 302,027 |
| Jul 22, 2025 | 158.30 | 157.17 | 149.35 | 154.61 | 154.61 | -2.98% | 376,433 |
| Jul 21, 2025 | 156.60 | 160.27 | 156.99 | 159.35 | 159.35 | 1.27% | 238,543 |
| Jul 18, 2025 | 160.10 | 161.01 | 156.44 | 157.36 | 157.36 | -1.11% | 217,932 |
| Jul 17, 2025 | 153.45 | 162.35 | 158.78 | 159.13 | 159.13 | 1.54% | 312,127 |
| Jul 16, 2025 | 155.45 | 156.72 | 152.56 | 156.72 | 156.72 | 0.85% | 351,693 |
| Jul 15, 2025 | 143.75 | 158.68 | 147.00 | 155.40 | 155.40 | 5.98% | 562,371 |
| Jul 14, 2025 | 143.85 | 147.57 | 141.93 | 146.64 | 146.64 | -0.15% | 186,939 |
| Jul 11, 2025 | 145.35 | 147.38 | 141.60 | 146.85 | 146.85 | 1.88% | 292,172 |
| Jul 10, 2025 | 138.20 | 145.82 | 138.06 | 144.14 | 144.14 | 3.53% | 382,744 |
| Jul 9, 2025 | 136.70 | 140.60 | 137.60 | 139.23 | 139.23 | 0.38% | 229,158 |
| Jul 8, 2025 | 135.15 | 139.12 | 135.08 | 138.70 | 138.70 | 2.75% | 227,290 |
| Jul 7, 2025 | 137.85 | 138.18 | 133.50 | 134.99 | 134.99 | -2.07% | 250,141 |
| Jul 4, 2025 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - | - |
| Jul 3, 2025 | 136.50 | 140.00 | 137.37 | 137.85 | 137.85 | -0.43% | 149,840 |
| Jul 2, 2025 | 135.75 | 139.74 | 134.10 | 138.45 | 138.45 | 0.85% | 186,368 |
| Jul 1, 2025 | 142.20 | 142.60 | 135.13 | 137.28 | 137.28 | -3.29% | 260,025 |
| Jun 30, 2025 | 144.30 | 145.95 | 141.01 | 141.95 | 141.95 | -0.88% | 192,683 |
| Jun 27, 2025 | 143.35 | 147.75 | 142.99 | 143.21 | 143.21 | -0.38% | 338,781 |
| Jun 26, 2025 | 141.45 | 147.99 | 141.94 | 143.75 | 143.75 | 0.66% | 367,202 |
| Jun 25, 2025 | 136.90 | 144.17 | 138.43 | 142.81 | 142.81 | 3.39% | 474,127 |
| Jun 24, 2025 | 130.20 | 138.14 | 132.04 | 138.12 | 138.12 | 6.36% | 532,768 |
| Jun 23, 2025 | 129.65 | 133.23 | 125.05 | 129.86 | 129.86 | 0.91% | 395,508 |
| Jun 20, 2025 | 126.40 | 132.80 | 126.37 | 128.69 | 128.69 | 1.81% | 382,840 |
| Jun 19, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -0.46% | - |
| Jun 18, 2025 | 129.15 | 129.34 | 125.96 | 126.98 | 126.98 | -0.15% | 264,683 |
| Jun 17, 2025 | 127.15 | 130.70 | 125.00 | 127.17 | 127.17 | 0.01% | 520,879 |
| Jun 16, 2025 | 115.85 | 128.14 | 116.64 | 127.16 | 127.16 | 9.54% | 606,117 |
| Jun 13, 2025 | 121.05 | 118.66 | 114.80 | 116.09 | 116.09 | -2.36% | 199,991 |
| Jun 12, 2025 | 123.25 | 122.17 | 118.81 | 118.90 | 118.90 | -1.21% | 143,684 |
| Jun 11, 2025 | 121.55 | 124.50 | 120.12 | 120.35 | 120.35 | -1.75% | 196,128 |
| Jun 10, 2025 | 121.25 | 123.91 | 120.81 | 122.50 | 122.50 | 1.09% | 240,146 |
| Jun 9, 2025 | 117.75 | 122.35 | 116.45 | 121.18 | 121.18 | 3.34% | 226,562 |
| Jun 6, 2025 | 116.50 | 118.37 | 115.12 | 117.26 | 117.26 | 0.62% | 120,476 |
| Jun 5, 2025 | 117.45 | 119.34 | 116.23 | 116.54 | 116.54 | -2.07% | 137,825 |
| Jun 4, 2025 | 117.05 | 119.29 | 115.77 | 119.00 | 119.00 | 2.31% | 204,111 |
| Jun 3, 2025 | 112.80 | 117.67 | 113.30 | 116.31 | 116.31 | 2.04% | 166,334 |
| Jun 2, 2025 | 110.60 | 114.03 | 109.50 | 113.99 | 113.99 | 3.79% | 148,572 |
| May 30, 2025 | 113.65 | 113.00 | 108.60 | 109.83 | 109.83 | -2.71% | 136,199 |
| May 29, 2025 | 114.10 | 117.02 | 112.62 | 112.89 | 112.89 | -0.84% | 184,667 |
| May 28, 2025 | 115.25 | 115.75 | 113.59 | 113.85 | 113.85 | -1.14% | 143,749 |
| May 27, 2025 | 109.15 | 115.36 | 111.95 | 115.17 | 115.17 | 3.89% | 157,080 |
| May 23, 2025 | 112.30 | 111.42 | 107.27 | 110.85 | 110.85 | -0.82% | 144,583 |
| May 22, 2025 | 113.75 | 113.01 | 110.95 | 111.76 | 111.76 | -0.96% | 122,608 |