Advanced Micro Devices, Inc. (LON:0QZD)
London · Delayed Price · Currency is GBP · Price in USD 612.25
+3.79 (0.62%)
At close: Oct 1, 2026
LON:0QZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 609.25 | 631.60 | 601.38 | 612.25 | 612.25 | 0.62% | 82,864 |
| Sep 30, 2026 | 622.50 | 615.00 | 600.09 | 608.46 | 608.46 | -0.57% | 47,545 |
| Sep 29, 2026 | 603.00 | 624.17 | 602.37 | 611.93 | 611.93 | 1.02% | 55,747 |
| Sep 28, 2026 | 630.00 | 637.00 | 596.25 | 605.74 | 605.74 | -3.93% | 86,931 |
| Sep 25, 2026 | 621.50 | 645.75 | 625.50 | 630.52 | 630.52 | 1.78% | 78,502 |
| Sep 24, 2026 | 609.25 | 628.75 | 595.55 | 619.50 | 619.50 | 1.04% | 100,803 |
| Sep 23, 2026 | 612.50 | 628.44 | 608.07 | 613.12 | 613.12 | -1.18% | 53,683 |
| Sep 22, 2026 | 606.25 | 625.50 | 603.50 | 620.46 | 620.46 | 1.95% | 97,562 |
| Sep 21, 2026 | 542.50 | 615.94 | 559.00 | 608.62 | 608.62 | 11.77% | 177,597 |
| Sep 18, 2026 | 540.00 | 555.10 | 541.00 | 544.51 | 544.51 | -0.11% | 58,514 |
| Sep 17, 2026 | 520.00 | 551.42 | 512.50 | 545.11 | 545.11 | 4.51% | 138,018 |
| Sep 16, 2026 | 505.80 | 527.25 | 502.56 | 521.60 | 521.60 | 3.36% | 74,100 |
| Sep 15, 2026 | 484.35 | 513.63 | 488.00 | 504.66 | 504.66 | 1.35% | 69,179 |
| Sep 14, 2026 | 516.75 | 516.13 | 480.40 | 497.95 | 497.95 | -3.62% | 106,675 |
| Sep 11, 2026 | 509.05 | 521.00 | 498.10 | 516.67 | 516.67 | 1.99% | 74,636 |
| Sep 10, 2026 | 517.65 | 522.63 | 503.13 | 506.58 | 506.58 | -3.31% | 72,367 |
| Sep 9, 2026 | 502.90 | 526.88 | 497.01 | 523.90 | 523.90 | 3.18% | 100,354 |
| Sep 8, 2026 | 476.20 | 512.40 | 476.53 | 507.77 | 507.77 | 6.32% | 126,719 |
| Sep 7, 2026 | 476.20 | 477.57 | 477.57 | 477.57 | 477.57 | 1.25% | 658 |
| Sep 4, 2026 | 448.80 | 477.11 | 455.07 | 471.69 | 471.69 | 3.12% | 78,865 |
| Sep 3, 2026 | 458.30 | 459.79 | 440.40 | 457.43 | 457.43 | 0.34% | 76,069 |
| Sep 2, 2026 | 452.60 | 462.15 | 452.40 | 455.90 | 455.90 | 0.24% | 47,958 |
| Sep 1, 2026 | 473.20 | 472.80 | 452.30 | 454.82 | 454.82 | -3.02% | 57,974 |
| Aug 31, 2026 | 460.50 | 475.94 | 460.00 | 469.00 | 469.00 | -0.89% | 47,000 |
| Aug 28, 2026 | 475.70 | 478.80 | 465.45 | 473.20 | 473.20 | 0.24% | 46,409 |
| Aug 27, 2026 | 484.80 | 491.59 | 471.00 | 472.07 | 472.07 | -1.93% | 54,624 |
| Aug 26, 2026 | 474.10 | 491.20 | 472.21 | 481.38 | 481.38 | 0.82% | 64,421 |
| Aug 25, 2026 | 454.30 | 480.84 | 450.04 | 477.45 | 477.45 | 4.14% | 84,050 |
| Aug 24, 2026 | 468.20 | 474.00 | 451.29 | 458.49 | 458.49 | -2.71% | 59,861 |
| Aug 21, 2026 | 461.40 | 478.00 | 462.09 | 471.25 | 471.25 | 1.96% | 41,478 |
| Aug 20, 2026 | 463.50 | 475.75 | 459.22 | 462.21 | 462.21 | -0.53% | 69,433 |
| Aug 19, 2026 | 480.10 | 489.88 | 462.69 | 464.69 | 464.69 | -2.54% | 90,782 |
| Aug 18, 2026 | 511.95 | 508.70 | 474.93 | 476.80 | 476.80 | -6.27% | 80,983 |
| Aug 17, 2026 | 503.35 | 524.00 | 506.27 | 508.69 | 508.69 | 0.19% | 125,018 |
| Aug 14, 2026 | 495.30 | 511.50 | 481.36 | 507.71 | 507.71 | 3.48% | 112,266 |
| Aug 13, 2026 | 488.15 | 498.00 | 477.13 | 490.64 | 490.64 | 0.73% | 67,275 |
| Aug 12, 2026 | 469.20 | 491.68 | 473.56 | 487.10 | 487.10 | 3.29% | 56,251 |
| Aug 11, 2026 | 476.75 | 475.48 | 463.20 | 471.57 | 471.57 | -0.86% | 49,386 |
| Aug 10, 2026 | 480.55 | 489.83 | 470.83 | 475.64 | 475.64 | -1.20% | 81,665 |
| Aug 7, 2026 | 494.30 | 504.50 | 476.00 | 481.41 | 481.41 | -1.93% | 99,110 |
| Aug 6, 2026 | 483.90 | 496.72 | 469.58 | 490.90 | 490.90 | 0.94% | 120,538 |
| Aug 5, 2026 | 516.20 | 518.58 | 470.25 | 486.32 | 486.32 | -7.73% | 291,710 |
| Aug 4, 2026 | 481.00 | 530.13 | 482.76 | 527.04 | 527.04 | 7.82% | 169,456 |
| Aug 3, 2026 | 493.40 | 491.48 | 455.39 | 488.82 | 488.82 | 0.47% | 130,286 |
| Jul 31, 2026 | 482.45 | 515.55 | 483.16 | 486.55 | 486.55 | -0.44% | 100,254 |
| Jul 30, 2026 | 431.50 | 498.19 | 422.50 | 488.70 | 488.70 | 10.69% | 117,561 |
| Jul 29, 2026 | 458.30 | 468.40 | 424.06 | 441.52 | 441.52 | -3.05% | 99,054 |
| Jul 28, 2026 | 482.90 | 494.95 | 442.24 | 455.42 | 455.42 | -5.86% | 136,293 |
| Jul 27, 2026 | 530.50 | 539.72 | 476.88 | 483.77 | 483.77 | -8.82% | 124,798 |
| Jul 24, 2026 | 540.00 | 551.49 | 518.00 | 530.56 | 530.56 | -1.01% | 88,447 |