Skip to main content
Advanced Micro Devices, Inc. (LON:0QZD)
London flag London · Delayed Price · Currency is GBP · Price in USD
218.04
+1.99 (0.92%)
At close: Dec 5, 2025

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025216.20223.64215.83218.04218.040.92%221,318
Dec 4, 2025216.80219.11214.62216.05216.05-0.01%82,995
Dec 3, 2025217.40218.73211.78216.06216.060.11%158,474
Dec 2, 2025217.40225.88214.39215.82215.82-1.95%211,480
Dec 1, 2025215.30220.95211.41220.11220.111.27%209,845
Nov 28, 2025213.80218.29214.12217.35217.351.76%150,602
Nov 27, 2025213.80213.60213.60213.60213.60-0.50%488
Nov 26, 2025198.10214.67201.40214.67214.677.25%394,194
Nov 25, 2025210.50215.05194.34200.16200.16-7.41%511,739
Nov 24, 2025198.90216.22203.24216.18216.185.00%345,625
Nov 21, 2025206.70208.99195.00205.88205.88-1.87%514,775
Nov 20, 2025229.00238.85208.75209.81209.81-5.16%465,825
Nov 19, 2025228.80235.21220.02221.23221.23-5.02%294,308
Nov 18, 2025242.50240.52224.71232.92232.92-2.85%295,242
Nov 17, 2025249.40250.29239.48239.75239.75-3.26%159,103
Nov 14, 2025253.00253.36235.14247.83247.830.21%217,520
Nov 13, 2025262.10259.80246.07247.31247.31-2.92%297,452
Nov 12, 2025239.10263.50237.52254.74254.745.89%623,205
Nov 11, 2025242.70248.33234.70240.58240.58-1.92%262,430
Nov 10, 2025226.70248.89233.54245.28245.287.24%279,127
Nov 7, 2025236.00241.11224.77228.72228.72-5.31%317,434
Nov 6, 2025249.60257.51235.76241.54241.54-6.57%373,901
Nov 5, 2025255.30259.58234.52258.52258.522.53%340,580
Nov 4, 2025257.60259.65247.39252.15252.15-2.20%267,015
Nov 3, 2025256.40260.80236.15257.82257.820.39%172,674
Oct 31, 2025259.70262.11253.54256.81256.81-1.00%195,035
Oct 30, 2025257.40266.65254.61259.41259.41-1.58%173,814
Oct 29, 2025260.80267.02257.46263.58263.581.21%271,677
Oct 28, 2025255.10264.60256.50260.43260.431.66%214,308
Oct 27, 2025248.40263.30249.80256.17256.172.19%341,028
Oct 24, 2025231.10253.06234.99250.68250.686.72%341,848
Oct 23, 2025228.00235.73227.27234.89234.893.90%204,484
Oct 22, 2025236.40240.12224.94226.07226.07-5.37%284,717
Oct 21, 2025242.50242.50234.07238.89238.89-1.19%194,913
Oct 20, 2025228.20242.88233.47241.76241.764.42%260,538
Oct 17, 2025240.60235.70223.39231.53231.53-1.71%335,629
Oct 16, 2025236.40242.38234.09235.55235.55-0.12%414,273
Oct 15, 2025221.40238.88218.09235.84235.845.53%659,702
Oct 14, 2025218.70224.96208.60223.50223.503.36%452,627
Oct 13, 2025215.10226.88214.90216.22216.22-1.82%483,287
Oct 10, 2025235.50234.95213.22220.23220.23-4.73%594,170
Oct 9, 2025239.10241.26229.58231.17231.17-1.34%503,208
Oct 8, 2025209.55234.81210.78234.31234.3110.93%739,753
Oct 7, 2025208.60218.86203.71211.22211.222.12%732,779
Oct 6, 2025168.50227.80164.40206.85206.8426.19%1,592,246
Oct 3, 2025169.25171.98163.14163.92163.92-3.36%308,771
Oct 2, 2025163.05171.06164.01169.62169.624.62%417,315
Oct 1, 2025161.05163.86159.00162.13162.130.91%206,729
Sep 30, 2025163.25162.28159.36160.67160.67-1.39%216,192
Sep 29, 2025157.35164.21159.46162.94162.942.67%310,131
Sep 26, 2025159.65162.07157.05158.71158.71-0.62%182,826
Sep 25, 2025160.80161.37154.79159.70159.70-1.04%156,358
Sep 24, 2025161.25165.06158.43161.38161.380.69%221,772
Sep 23, 2025159.05163.38159.22160.28160.280.01%288,657
Sep 22, 2025156.50162.65155.07160.26160.262.35%394,407
Sep 19, 2025154.10159.82155.20156.59156.59-0.29%331,564
Sep 18, 2025161.45162.18149.57157.05157.050.65%524,321
Sep 17, 2025161.35161.59156.03156.03156.03-2.53%225,502
Sep 16, 2025160.20162.42159.23160.07160.07-0.38%167,950
Sep 15, 2025156.30161.25157.50160.69160.691.23%254,457
Sep 12, 2025155.25160.40154.93158.73158.731.95%332,318
Sep 11, 2025161.05160.13155.00155.70155.70-2.35%279,749
Sep 10, 2025151.85164.44155.82159.44159.442.72%291,157
Sep 9, 2025151.35155.27150.80155.22155.222.56%449,477
Sep 8, 2025151.25152.63149.22151.34151.34-0.58%419,544
Sep 5, 2025158.70162.10150.08152.22152.22-5.40%406,942
Sep 4, 2025163.05163.10157.82160.90160.90-0.31%274,869
Sep 3, 2025160.90163.68160.59161.40161.400.68%123,595
Sep 2, 2025162.30163.02156.65160.32160.32-1.42%199,846
Sep 1, 2025162.30162.63162.63162.63162.63-0.05%729
Aug 29, 2025169.25168.58161.92162.72162.72-3.31%180,715
Aug 28, 2025166.80170.98164.35168.28168.280.80%550,812
Aug 27, 2025166.40168.15164.65166.95166.950.33%155,773
Aug 26, 2025166.50169.75162.05166.39166.391.56%322,095
Aug 25, 2025168.35168.70161.72163.84163.84-1.60%218,383
Aug 22, 2025163.55168.50160.60166.50166.501.70%262,123
Aug 21, 2025160.90167.25162.28163.72163.720.26%189,970
Aug 20, 2025168.40166.59158.25163.30163.30-2.59%377,098
Aug 19, 2025176.00175.88166.48167.65167.65-4.71%299,083
Aug 18, 2025178.00179.05174.35175.92175.92-0.99%227,666
Aug 15, 2025181.15182.19176.27177.69177.69-1.78%230,956
Aug 14, 2025182.60185.43147.00180.92180.92-1.70%526,217
Aug 13, 2025172.60186.63174.54184.05184.045.65%585,450
Aug 12, 2025177.45174.95168.55174.20174.200.22%300,652
Aug 11, 2025172.60178.80166.69173.81173.811.52%546,997
Aug 8, 2025175.15176.75170.79171.22171.220.38%514,337
Aug 7, 2025161.55175.73163.12170.57170.573.86%766,474
Aug 6, 2025173.75167.48157.80164.24164.24-7.17%902,906
Aug 5, 2025176.90180.38172.31176.93176.93-0.24%409,938
Aug 4, 2025171.15177.84170.60177.36177.364.16%369,768
Aug 1, 2025179.25175.18166.84170.27170.27-3.01%499,021
Jul 31, 2025177.85186.40144.99175.56175.56-2.35%505,959
Jul 30, 2025176.60179.80173.87179.79179.79-0.24%312,009
Jul 29, 2025172.80182.29174.72180.22180.224.06%669,392
Jul 28, 2025166.10174.68135.08173.19173.194.08%405,981
Jul 25, 2025161.85167.15162.12166.40166.402.45%266,416
Jul 24, 2025158.30163.92158.36162.43162.432.73%285,330
Jul 23, 2025152.90158.96154.88158.10158.102.26%302,027
Jul 22, 2025158.30157.17149.35154.61154.61-2.98%376,433
Jul 21, 2025156.60160.27156.99159.35159.351.27%238,543