Skip to main content
logo
Advanced Micro Devices, Inc. (LON:0QZD)
London flag London · Delayed Price · Currency is GBP · Price in USD
200.45
-1.25 (-0.62%)
At close: Feb 20, 2026

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 2026252.80256.30246.69253.32253.323.42%147,186
Jan 21, 2026238.30252.84232.51244.94244.945.78%270,783
Jan 20, 2026231.70239.49221.50231.56231.56-0.12%256,110
Jan 19, 2026231.70231.83231.83231.83231.830.31%2,807
Jan 16, 2026236.80235.80227.92231.11231.11-1.54%129,363
Jan 15, 2026221.60238.34222.31234.71234.715.96%200,788
Jan 14, 2026218.30224.04215.11221.50221.500.15%141,709
Jan 13, 2026207.85223.11207.03221.17221.176.13%269,438
Jan 12, 2026205.55209.86199.81208.40208.401.72%119,575
Jan 9, 2026204.40207.27203.07204.89204.880.62%70,025
Jan 8, 2026210.50211.50203.61203.62203.62-2.69%79,351
Jan 7, 2026213.40214.06207.17209.24209.24-1.83%127,132
Jan 6, 2026228.20223.75211.26213.14213.14-3.57%146,793
Jan 5, 2026221.40234.00220.55221.04221.04-0.87%135,027
Jan 2, 2026214.30227.09215.00222.98222.982.87%118,839
Dec 31, 2025215.50217.62213.44216.76216.760.83%39,785
Dec 30, 2025213.20216.79214.48214.98214.980.13%63,439
Dec 29, 2025215.10215.50209.20214.70214.70-0.09%69,734
Dec 24, 2025214.90216.54213.97214.90214.900.12%27,567
Dec 23, 2025215.70216.26212.29214.65214.650.29%70,459
Dec 22, 2025210.50220.36213.31214.02214.020.08%117,362
Dec 19, 2025205.15214.10201.06213.86213.865.79%126,803
Dec 18, 2025200.80206.28197.56202.16202.161.38%153,824
Dec 17, 2025206.10212.89198.64199.41199.41-4.01%121,579
Dec 16, 2025212.80209.25203.27207.75207.75-1.61%83,987
Dec 15, 2025209.55215.31209.10211.16211.16-0.20%156,631
Dec 12, 2025213.40222.43209.12211.59211.59-3.87%137,184
Dec 11, 2025221.60220.30210.19220.11220.11-0.31%199,305
Dec 10, 2025224.20222.99218.69220.79220.79-0.14%122,005