Skip to main content
logo
Advanced Micro Devices, Inc. (LON:0QZD)
London flag London · Delayed Price · Currency is GBP · Price in USD
545.51
+8.14 (1.51%)
At close: Jun 22, 2026

LON:0QZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026536.75562.55525.00545.51545.511.51%90,568
Jun 19, 2026536.75537.37537.37537.37537.370.91%625
Jun 18, 2026523.35539.69512.48532.55532.552.14%65,918
Jun 17, 2026523.45530.00507.28521.38521.380.23%78,324
Jun 16, 2026556.25554.50515.50520.16520.16-5.17%113,479
Jun 15, 2026513.40558.40511.57548.49548.496.61%139,577
Jun 12, 2026466.90521.80477.67514.50514.508.22%135,229
Jun 11, 2026459.50480.12440.03475.42475.423.94%87,370
Jun 10, 2026465.20478.00451.37457.38457.38-0.89%94,843
Jun 9, 2026488.60504.44437.00461.51461.51-6.21%140,689
Jun 8, 2026475.50494.32460.00492.07492.074.18%113,169
Jun 5, 2026524.80523.20470.76472.31472.31-11.10%157,695
Jun 4, 2026535.25542.52499.82531.28531.28-1.47%99,445
Jun 3, 2026505.25546.60515.10539.23539.234.76%127,096
Jun 2, 2026515.75519.94497.50514.72514.720.19%71,885
Jun 1, 2026508.15517.50486.77513.75513.751.73%148,934
May 29, 2026518.10525.52503.45505.03505.03-2.50%93,324
May 28, 2026493.40527.19476.03517.99517.994.60%149,945
May 27, 2026495.75516.90486.60495.23495.23-0.61%135,913
May 26, 2026470.10498.69465.00498.25498.256.58%154,488
May 25, 2026467.51467.51467.51467.51467.510.58%3,310
May 22, 2026438.30481.51449.59464.80464.804.61%192,981
May 21, 2026445.60450.00431.64444.31444.31-0.20%106,651
May 20, 2026403.10448.80409.60445.19445.195.60%145,135
May 19, 2026421.40428.74393.36421.59421.591.86%155,839
May 18, 2026438.70438.85411.00413.88413.88-4.92%121,717
May 15, 2026445.00449.70426.16435.30435.30-2.50%82,145
May 14, 2026446.30453.29433.77446.45446.45-0.93%78,577
May 13, 2026438.90464.41432.62450.65450.652.84%131,516
May 12, 2026457.60460.49426.10438.19438.19-6.50%228,853
May 11, 2026434.30472.00450.64468.66468.665.05%258,771
May 8, 2026413.80448.50408.10446.15446.159.87%316,783
May 7, 2026415.10426.97401.10406.08406.08-2.79%273,402
May 6, 2026350.90432.49355.26417.73417.7316.74%612,414
May 5, 2026352.40359.54341.54357.82357.823.99%211,791
May 4, 2026365.10366.00338.70344.10344.10-2.36%246,020
May 1, 2026348.00362.80348.21352.40352.40-0.22%141,991
Apr 30, 2026332.20354.78332.50353.19353.195.72%204,018
Apr 29, 2026316.40335.66318.89334.08334.082.84%210,259
Apr 28, 2026334.70335.81309.50324.84324.84-3.08%248,610
Apr 27, 2026349.60357.21328.80335.18335.18-3.47%341,401
Apr 24, 2026307.50352.92305.33347.23347.2313.70%472,996
Apr 23, 2026294.70310.22298.29305.40305.401.74%197,176
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