Skip to main content
logo
Advanced Micro Devices, Inc. (LON:0QZD)
London flag London · Delayed Price · Currency is GBP · Price in USD
169.62
+7.49 (4.62%)
At close: Oct 2, 2025

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025169.25171.98163.14163.92163.92-3.36%308,771
Oct 2, 2025163.05171.06164.01169.62169.624.62%417,315
Oct 1, 2025161.05163.86159.00162.13162.130.91%206,729
Sep 30, 2025163.25162.28159.36160.67160.67-1.39%216,192
Sep 29, 2025157.35164.21159.46162.94162.942.67%310,131
Sep 26, 2025159.65162.07157.05158.71158.71-0.62%182,826
Sep 25, 2025160.80161.37154.79159.70159.70-1.04%156,358
Sep 24, 2025161.25165.06158.43161.38161.380.69%221,772
Sep 23, 2025159.05163.38159.22160.28160.280.01%288,657
Sep 22, 2025156.50162.65155.07160.26160.262.35%394,407
Sep 19, 2025154.10159.82155.20156.59156.59-0.29%331,564
Sep 18, 2025161.45162.18149.57157.05157.050.65%524,321
Sep 17, 2025161.35161.59156.03156.03156.03-2.53%225,502
Sep 16, 2025160.20162.42159.23160.07160.07-0.38%167,950
Sep 15, 2025156.30161.25157.50160.69160.691.23%254,457
Sep 12, 2025155.25160.40154.93158.73158.731.95%332,318
Sep 11, 2025161.05160.13155.00155.70155.70-2.35%279,749
Sep 10, 2025151.85164.44155.82159.44159.442.72%291,157
Sep 9, 2025151.35155.27150.80155.22155.222.56%449,477
Sep 8, 2025151.25152.63149.22151.34151.34-0.58%419,544
Sep 5, 2025158.70162.10150.08152.22152.22-5.40%406,942
Sep 4, 2025163.05163.10157.82160.90160.90-0.31%274,869
Sep 3, 2025160.90163.68160.59161.40161.400.68%123,595
Sep 2, 2025162.30163.02156.65160.32160.32-1.42%199,846
Sep 1, 2025162.30162.63162.63162.63162.63-0.05%729
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