Advanced Micro Devices, Inc. (LON:0QZD)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 511.15
-43.28 (-7.81%)
At close: Oct 22, 2026
LON:0QZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 543.00 | 546.38 | 508.60 | 511.15 | 511.15 | -7.81% | 63,355 |
| Oct 21, 2026 | 540.50 | 556.88 | 537.25 | 554.43 | 554.43 | 2.28% | 47,692 |
| Oct 20, 2026 | 552.50 | 548.00 | 524.19 | 542.06 | 542.06 | 0.47% | 36,882 |
| Oct 19, 2026 | 544.00 | 554.41 | 525.00 | 539.54 | 539.54 | 0.87% | 73,405 |
| Oct 16, 2026 | 543.50 | 566.24 | 531.66 | 534.90 | 534.90 | -2.85% | 61,538 |
| Oct 15, 2026 | 579.25 | 570.82 | 530.06 | 550.60 | 550.60 | -3.88% | 107,033 |
| Oct 14, 2026 | 583.00 | 613.80 | 567.00 | 572.83 | 572.83 | -4.29% | 78,577 |
| Oct 13, 2026 | 597.75 | 601.50 | 570.50 | 598.50 | 598.50 | 1.39% | 89,942 |
| Oct 12, 2026 | 618.75 | 613.70 | 586.58 | 590.30 | 590.30 | -3.44% | 61,260 |
| Oct 9, 2026 | 638.25 | 633.84 | 608.90 | 611.30 | 611.30 | -1.38% | 69,548 |
| Oct 8, 2026 | 636.75 | 650.40 | 613.54 | 619.86 | 619.86 | -3.98% | 65,767 |
| Oct 7, 2026 | 650.50 | 654.46 | 633.20 | 645.58 | 645.58 | -1.33% | 54,168 |
| Oct 6, 2026 | 622.50 | 658.54 | 628.00 | 654.25 | 654.25 | 3.69% | 102,111 |
| Oct 5, 2026 | 634.00 | 642.96 | 619.86 | 630.98 | 630.98 | -0.11% | 36,628 |
| Oct 2, 2026 | 609.25 | 645.45 | 612.65 | 631.68 | 631.68 | 3.17% | 77,773 |
| 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 |