Mail

0QZD.L - Advanced Micro Devices, Inc.

LSE - LSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	122.42	122.18	117.12	120.60	120.60	531,291
07 Jun 2023	123.76	125.28	118.07	119.71	119.71	223,452
06 Jun 2023	117.32	124.33	117.74	122.89	122.89	202,389
05 Jun 2023	118.75	119.30	116.48	118.10	118.10	138,150
02 Jun 2023	118.14	121.61	117.88	117.94	117.94	113,210
01 Jun 2023	121.60	120.79	116.61	120.70	120.70	140,601
31 May 2023	126.52	125.65	118.65	120.05	120.05	171,296
30 May 2023	125.60	130.90	123.42	125.49	125.49	284,205
26 May 2023	118.58	127.14	120.40	126.30	126.30	213,453
25 May 2023	107.22	120.36	115.83	119.61	119.61	2,262,547
24 May 2023	109.45	107.57	105.70	107.48	107.48	109,666
23 May 2023	107.78	110.99	107.25	108.58	108.58	559,310
22 May 2023	105.76	108.78	103.49	107.66	107.66	143,621
19 May 2023	107.74	107.23	104.62	105.29	105.29	163,554
18 May 2023	102.29	107.98	103.57	106.59	106.59	216,066
17 May 2023	102.00	104.04	100.04	103.99	103.99	200,602
16 May 2023	95.28	103.28	97.33	102.48	102.48	235,535
15 May 2023	94.82	96.72	93.49	96.72	96.72	102,030
12 May 2023	96.80	97.40	93.74	94.32	94.32	180,076
11 May 2023	99.03	99.15	96.14	96.70	96.70	138,051
10 May 2023	94.44	99.93	94.49	97.00	97.00	3,055,755
09 May 2023	94.63	96.17	93.48	95.48	95.48	611,578
05 May 2023	82.82	90.42	84.76	87.36	87.36	175,773
04 May 2023	82.20	91.50	81.11	88.52	88.52	265,501
03 May 2023	88.69	85.20	81.41	82.10	82.10	294,649
02 May 2023	87.14	90.25	88.15	89.71	89.71	144,645
28 Apr 2023	85.62	89.34	86.44	89.16	89.16	112,279
27 Apr 2023	86.54	87.02	84.11	86.61	86.61	100,704
26 Apr 2023	85.82	87.34	85.32	86.04	86.04	134,339
25 Apr 2023	86.46	86.96	84.18	84.18	84.18	168,880
24 Apr 2023	89.28	88.64	86.36	87.41	87.41	120,564
21 Apr 2023	90.65	89.68	88.44	88.79	88.79	102,456
20 Apr 2023	89.53	91.57	88.80	90.88	90.88	89,205
19 Apr 2023	90.26	90.53	88.23	89.97	89.97	92,786
18 Apr 2023	88.87	92.15	89.67	89.77	89.77	135,120
17 Apr 2023	91.90	90.50	88.33	89.04	89.04	27,685
14 Apr 2023	92.23	92.97	90.54	91.32	91.32	85,691
13 Apr 2023	93.27	93.14	91.90	92.32	92.32	185,640
12 Apr 2023	94.33	95.05	91.76	93.34	93.34	317,818
11 Apr 2023	91.82	96.07	92.70	94.12	94.12	1,069,875
06 Apr 2023	91.93	92.75	90.68	92.65	92.65	94,462
05 Apr 2023	96.48	94.47	91.41	92.26	92.26	134,843
04 Apr 2023	96.00	97.15	95.74	96.40	96.40	87,350
03 Apr 2023	96.51	96.79	94.84	95.15	95.15	117,693
31 Mar 2023	98.36	97.94	95.27	97.73	97.73	80,020
30 Mar 2023	95.75	99.53	97.18	97.82	97.82	96,731
29 Mar 2023	94.05	96.88	94.88	95.65	95.65	101,883
28 Mar 2023	96.42	96.89	92.87	93.61	93.61	126,701
27 Mar 2023	98.27	98.89	95.43	96.90	96.90	149,417
24 Mar 2023	101.79	99.43	96.74	97.61	97.61	126,932
23 Mar 2023	98.23	102.41	97.58	99.68	99.68	1,537,135
22 Mar 2023	94.97	101.69	95.57	99.53	99.53	307,282
21 Mar 2023	94.83	99.46	93.65	96.21	96.21	382,438
20 Mar 2023	97.07	97.84	92.90	96.12	96.12	355,139
17 Mar 2023	95.60	98.69	95.94	97.00	97.00	1,418,347
16 Mar 2023	86.97	96.59	89.08	95.90	95.90	451,491
15 Mar 2023	87.45	89.88	85.40	89.51	89.51	275,279
14 Mar 2023	82.63	88.22	82.80	85.91	85.91	236,273
13 Mar 2023	84.71	83.79	78.56	82.89	82.89	151,658
10 Mar 2023	87.06	85.41	81.78	82.56	82.56	183,233
09 Mar 2023	85.26	87.81	84.23	84.50	84.50	592,255
08 Mar 2023	82.13	85.76	82.11	84.79	84.79	540,296
07 Mar 2023	82.36	84.81	80.72	82.62	82.62	168,434
06 Mar 2023	79.87	83.29	81.21	81.85	81.85	269,402
03 Mar 2023	77.06	81.60	79.44	81.35	81.35	60,403
02 Mar 2023	78.29	79.80	76.66	79.69	79.69	492,974
01 Mar 2023	78.58	80.28	78.01	78.14	78.14	128,295
28 Feb 2023	79.08	80.07	77.45	80.07	80.07	103,192
27 Feb 2023	77.57	80.08	78.82	79.55	79.55	149,568
24 Feb 2023	79.04	79.02	76.98	77.67	77.67	130,290
23 Feb 2023	76.54	81.75	77.99	79.22	79.22	406,642
22 Feb 2023	77.56	78.07	75.95	76.79	76.79	712,256
21 Feb 2023	78.40	78.50	76.57	77.06	77.06	349,407
20 Feb 2023	78.40	78.40	78.40	78.40	78.40	-
17 Feb 2023	82.61	79.56	77.45	77.80	77.80	58,588
16 Feb 2023	83.90	83.56	81.37	82.47	82.47	93,855
15 Feb 2023	84.32	85.85	83.36	84.74	84.74	72,850
14 Feb 2023	82.75	86.05	81.82	85.29	85.29	765,518
13 Feb 2023	81.78	84.15	81.03	83.58	83.58	2,717,697
10 Feb 2023	85.43	82.69	80.49	80.90	80.90	222,827
09 Feb 2023	85.18	86.67	84.38	84.38	84.38	911,028
08 Feb 2023	83.14	87.97	84.87	85.64	85.64	479,883
07 Feb 2023	84.87	85.78	82.59	84.08	84.08	124,705
06 Feb 2023	88.00	86.27	83.26	83.86	83.86	155,115
03 Feb 2023	87.11	88.76	85.97	86.49	86.49	163,611
02 Feb 2023	81.05	88.92	83.41	87.69	87.69	436,989
01 Feb 2023	74.41	83.00	75.15	82.86	82.86	1,229,327
31 Jan 2023	73.27	74.93	72.05	74.64	74.64	2,927,853
30 Jan 2023	75.68	74.82	72.49	73.04	73.04	123,437
27 Jan 2023	74.69	76.72	73.52	76.51	76.51	207,557
26 Jan 2023	73.14	77.05	74.30	74.97	74.97	121,541
25 Jan 2023	74.89	74.47	72.10	74.39	74.39	157,236
24 Jan 2023	75.31	76.53	73.44	74.22	74.22	617,914
23 Jan 2023	68.84	76.13	71.53	75.76	75.76	204,849
20 Jan 2023	67.64	69.46	67.50	69.46	69.46	593,457
19 Jan 2023	71.04	70.53	67.28	68.06	68.06	560,686
18 Jan 2023	71.45	72.77	70.50	70.83	70.83	150,086
17 Jan 2023	71.09	72.65	70.66	71.91	71.91	140,163
16 Jan 2023	71.09	71.09	71.09	71.09	71.09	-
13 Jan 2023	69.03	70.94	69.35	70.45	70.45	127,585
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...