Skip to main content
logo
Leverage Shares 1X Advanced Micro Devices ETP (LON:SAMD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,693.00
-21.50 (-1.25%)
Sep 22, 2026, 4:35 PM GMT

LON:SAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261,697.501,713.501,693.001,693.001,693.00-1.25%976
Sep 21, 20261,755.501,756.001,729.501,714.501,714.50-11.98%1,190
Sep 17, 20261,957.001,957.001,944.001,947.751,947.75-2.96%385
Sep 16, 20262,089.502,089.502,088.502,007.252,007.25-3.67%15
Sep 15, 20262,105.002,105.002,075.502,083.752,083.75-3.65%60
Sep 14, 20262,146.002,146.002,135.002,162.752,162.75-4.22%1,000
Sep 4, 20262,271.002,271.002,271.002,258.002,258.003.54%5
Aug 26, 20262,213.502,218.002,176.502,180.752,180.75-0.76%382
Aug 25, 20262,239.502,239.502,204.002,197.502,197.50-4.36%630
Aug 24, 20262,289.002,289.002,289.002,297.752,297.751.22%21
Aug 19, 20262,183.502,183.502,183.502,270.002,270.002.18%20
Aug 18, 20262,167.502,243.002,133.002,221.502,221.504.00%26,239
Aug 14, 20262,207.002,207.002,197.002,136.002,136.00-1.50%513
Aug 13, 20262,194.502,195.502,154.002,168.502,168.50-5.02%13,340
Aug 3, 20262,299.002,299.002,283.002,283.002,283.001.73%21
Jul 31, 20262,197.002,197.002,177.002,244.252,244.25-0.94%16
Jul 30, 20262,389.002,389.002,389.002,265.502,265.50-13.38%11
Jul 29, 20262,596.002,596.002,596.002,615.502,615.505.69%21
Jul 28, 20262,385.502,385.502,385.502,474.752,474.755.24%14
Jul 27, 20262,344.852,310.002,308.002,351.502,351.5011.17%142
Jul 23, 20262,076.502,104.002,047.502,115.252,115.253.73%51
Jul 22, 20262,092.502,092.502,058.002,039.252,039.25-3.98%45
Jul 21, 20262,139.502,139.502,139.502,123.752,123.75-4.22%12
Jul 20, 20262,187.002,187.002,187.002,217.252,217.25-4.77%110
Jul 17, 20262,376.502,376.502,313.502,328.252,328.257.02%42
Jul 15, 20262,175.602,175.602,175.602,175.602,175.608.14%-
Jul 14, 20262,011.802,011.802,011.802,011.802,011.80-3.43%-
Jul 13, 20262,083.202,083.202,083.202,083.202,083.200.51%-
Jul 10, 20262,072.702,072.702,072.702,072.702,072.700.51%-
Jul 9, 20262,108.402,108.402,079.002,062.202,062.20-10.24%291
Jul 8, 20262,259.602,268.002,209.202,297.402,297.402.05%776
Jul 7, 20262,154.602,251.202,154.602,251.202,251.2011.43%1,575
Jul 6, 20262,020.202,020.202,020.202,020.202,020.20-7.23%-
Jul 3, 20262,177.702,177.702,177.702,177.702,177.70-2.81%-
Jul 2, 20262,240.702,240.702,240.702,240.702,240.705.85%-
Jul 1, 20261,986.601,986.601,986.602,116.802,116.801.20%2
Jun 30, 20262,091.602,091.602,091.602,091.602,091.60-8.03%-
Jun 29, 20262,274.302,274.302,274.302,274.302,274.30-1.46%-
Jun 26, 20262,307.902,307.902,307.902,307.902,307.900.18%-
Jun 25, 20262,303.702,303.702,303.702,303.702,303.700.27%-
Jun 24, 20262,255.402,297.402,238.602,297.402,297.40-0.36%10
Jun 23, 20262,314.202,314.202,314.202,305.802,305.805.37%31
Jun 22, 20262,171.402,188.202,171.402,188.202,188.20-1.14%5
Jun 19, 20262,213.402,213.402,213.402,213.402,213.40-1.59%-
Jun 18, 20262,249.102,249.102,249.102,249.102,249.10-0.37%-
Jun 17, 20262,257.502,257.502,257.502,257.502,257.50-0.37%-
Jun 16, 20262,265.902,265.902,265.902,265.902,265.905.27%-
Jun 15, 20262,152.502,152.502,152.502,152.502,152.50-7.07%-
Jun 12, 20262,482.202,482.202,377.202,316.302,316.30-10.47%3,422
Jun 11, 20262,713.202,713.202,503.202,587.202,587.20-1.60%147