Skip to main content
logo
Advanced Micro Devices, Inc. (LON:0QZD)
London flag London · Delayed Price · Currency is GBP · Price in USD
215.21
+4.62 (2.19%)
At close: Apr 2, 2026

LON:0QZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026209.55215.60200.62215.21215.212.19%160,945
Apr 1, 2026199.65213.81203.58210.60210.604.20%184,902
Mar 31, 2026202.50205.32192.51202.10202.103.13%167,875
Mar 30, 2026201.00208.47195.73195.97195.97-2.58%222,331
Mar 27, 2026209.55207.70197.73201.17201.17-1.57%120,962
Mar 26, 2026218.30221.02203.94204.38204.38-7.23%231,985
Mar 25, 2026203.65221.31205.37220.31220.316.95%298,306
Mar 24, 2026204.60206.18199.65205.99205.990.70%80,946
Mar 23, 2026201.75209.11195.68204.56204.562.79%233,009
Mar 20, 2026199.45206.30198.28199.00199.00-3.05%130,397
Mar 19, 2026198.10205.58192.83205.26205.262.63%99,491
Mar 18, 2026196.00202.85195.08200.00200.001.92%123,515
Mar 17, 2026197.55199.20195.16196.24196.24-0.77%102,216
Mar 16, 2026196.40200.17192.67197.76197.762.45%139,563
Mar 13, 2026199.25200.18192.68193.03193.03-2.24%88,100
Mar 12, 2026204.60203.94196.67197.45197.45-3.19%116,839
Mar 11, 2026203.25209.12202.30203.95203.95-0.12%67,432
Mar 10, 2026195.25206.49200.00204.20204.203.38%127,869
Mar 9, 2026199.65198.25184.35197.52197.520.33%149,272
Mar 6, 2026203.45200.88194.70196.87196.870.12%85,447
Mar 5, 2026196.80203.73194.98196.63196.63-2.64%85,943
Mar 4, 2026190.70202.45187.45201.96201.965.50%125,256
Mar 3, 2026193.75197.58188.22191.44191.44-2.64%144,298
Mar 2, 2026199.25200.21190.00196.63196.63-0.73%184,948
Feb 27, 2026203.65205.00197.74198.07198.07-2.71%134,836
Feb 26, 2026213.40210.86201.47203.59203.59-4.34%157,541
Feb 25, 2026212.20216.53210.33212.82212.82-0.57%236,757
Feb 24, 2026196.00227.00196.00214.04214.049.45%415,154
Feb 23, 2026204.40199.52194.19195.55195.55-2.44%113,171
Feb 20, 2026203.25204.87198.60200.45200.45-0.62%141,119
Feb 19, 2026200.20204.09198.27201.70201.700.35%125,757
Feb 18, 2026202.70203.15195.15200.99200.99-1.52%141,586
Feb 17, 2026206.70208.98194.89204.10204.10-1.26%124,346
Feb 16, 2026206.70206.70206.70206.70206.70-0.68%-
Feb 13, 2026206.10210.00203.80208.11208.110.65%175,604
Feb 12, 2026211.50218.46205.85206.76206.76-2.48%171,048
Feb 11, 2026216.60219.66180.63212.02212.02-1.51%148,866
Feb 10, 2026214.10219.35213.82215.28215.28-0.77%108,416
Feb 9, 2026206.50217.25204.04216.94216.945.00%159,693
Feb 6, 2026194.70209.03187.00206.60206.607.32%288,406
Feb 5, 2026203.65206.17191.01192.51192.51-3.86%335,288
Feb 4, 2026244.60242.11199.15200.23200.23-16.50%594,753
Feb 3, 2026247.70252.70237.10239.79239.79-3.78%149,550
Feb 2, 2026244.40249.96226.07249.22249.223.98%156,245
Jan 30, 2026242.70252.18235.50239.67239.67-3.46%117,649
Jan 29, 2026253.40260.53241.00248.25248.25-1.08%134,624
Jan 28, 2026253.60258.75250.73250.97250.970.26%86,735
Jan 27, 2026252.40255.49248.00250.32250.32-1.07%110,201
Jan 26, 2026263.70259.68219.83253.03253.03-1.40%131,652
Jan 23, 2026253.60266.96251.19256.63256.631.31%184,024