Skip to main content
logo
Advanced Micro Devices, Inc. (LON:0QZD)
London flag London · Delayed Price · Currency is GBP · Price in USD
307.50
+7.31 (2.44%)
At close: Apr 23, 2026

LON:0QZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026282.70301.00284.49300.19300.195.40%212,646
Apr 21, 2026274.90284.96274.95284.80284.804.09%186,745
Apr 20, 2026277.00287.77272.00273.60273.60-1.84%241,398
Apr 17, 2026272.20280.05271.50278.72278.721.75%184,799
Apr 16, 2026253.00279.35257.02273.93273.937.63%379,340
Apr 15, 2026247.30257.60251.11254.51254.510.43%138,539
Apr 14, 2026246.10253.85245.65253.43253.433.26%213,630
Apr 13, 2026246.70246.33236.00245.42245.42-0.13%143,957
Apr 10, 2026236.00249.57235.25245.75245.754.67%181,168
Apr 9, 2026228.40236.88226.94234.79234.790.59%103,389
Apr 8, 2026218.30234.00227.07233.42233.426.64%132,754
Apr 7, 2026213.60222.16215.34218.89218.891.71%111,369
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