Skip to main content
Advanced Micro Devices, Inc. (LON:0QZD)
London flag London · Delayed Price · Currency is GBP · Price in USD
195.30
-1.57 (-0.80%)
At close: Mar 9, 2026

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026203.45200.88194.70196.87196.870.12%85,447
Mar 5, 2026196.80203.73194.98196.63196.63-2.64%85,943
Mar 4, 2026190.70202.45187.45201.96201.965.50%125,256
Mar 3, 2026193.75197.58188.22191.44191.44-2.64%144,298
Mar 2, 2026199.25200.21190.00196.63196.63-0.73%184,948
Feb 27, 2026203.65205.00197.74198.07198.07-2.71%134,836
Feb 26, 2026213.40210.86201.47203.59203.59-4.34%157,541
Feb 25, 2026212.20216.53210.33212.82212.82-0.57%236,757
Feb 24, 2026196.00227.00196.00214.04214.049.45%415,154
Feb 23, 2026204.40199.52194.19195.55195.55-2.44%113,171
Feb 20, 2026203.25204.87198.60200.45200.45-0.62%141,119
Feb 19, 2026200.20204.09198.27201.70201.700.35%125,757
Feb 18, 2026202.70203.15195.15200.99200.99-1.52%141,586
Feb 17, 2026206.70208.98194.89204.10204.10-1.26%124,346
Feb 16, 2026206.70206.70206.70206.70206.70-0.68%-
Feb 13, 2026206.10210.00203.80208.11208.110.65%175,604
Feb 12, 2026211.50218.46205.85206.76206.76-2.48%171,048
Feb 11, 2026216.60219.66180.63212.02212.02-1.51%148,866
Feb 10, 2026214.10219.35213.82215.28215.28-0.77%108,416
Feb 9, 2026206.50217.25204.04216.94216.945.00%159,693
Feb 6, 2026194.70209.03187.00206.60206.607.32%288,406
Feb 5, 2026203.65206.17191.01192.51192.51-3.86%335,288
Feb 4, 2026244.60242.11199.15200.23200.23-16.50%594,753
Feb 3, 2026247.70252.70237.10239.79239.79-3.78%149,550
Feb 2, 2026244.40249.96226.07249.22249.223.98%156,245
Jan 30, 2026242.70252.18235.50239.67239.67-3.46%117,649
Jan 29, 2026253.40260.53241.00248.25248.25-1.08%134,624
Jan 28, 2026253.60258.75250.73250.97250.970.26%86,735
Jan 27, 2026252.40255.49248.00250.32250.32-1.07%110,201
Jan 26, 2026263.70259.68219.83253.03253.03-1.40%131,652
Jan 23, 2026253.60266.96251.19256.63256.631.31%184,024
Jan 22, 2026252.80256.30246.69253.32253.323.42%147,186
Jan 21, 2026238.30252.84232.51244.94244.945.78%270,783
Jan 20, 2026231.70239.49221.50231.56231.56-0.12%256,110
Jan 19, 2026231.70231.83231.83231.83231.830.31%2,807
Jan 16, 2026236.80235.80227.92231.11231.11-1.54%129,363
Jan 15, 2026221.60238.34222.31234.71234.715.96%200,788
Jan 14, 2026218.30224.04215.11221.50221.500.15%141,709
Jan 13, 2026207.85223.11207.03221.17221.176.13%269,438
Jan 12, 2026205.55209.86199.81208.40208.401.72%119,575
Jan 9, 2026204.40207.27203.07204.89204.880.62%70,025
Jan 8, 2026210.50211.50203.61203.62203.62-2.69%79,351
Jan 7, 2026213.40214.06207.17209.24209.24-1.83%127,132
Jan 6, 2026228.20223.75211.26213.14213.14-3.57%146,793
Jan 5, 2026221.40234.00220.55221.04221.04-0.87%135,027
Jan 2, 2026214.30227.09215.00222.98222.982.87%118,839
Dec 31, 2025215.50217.62213.44216.76216.760.83%39,785
Dec 30, 2025213.20216.79214.48214.98214.980.13%63,439
Dec 29, 2025215.10215.50209.20214.70214.70-0.09%69,734
Dec 24, 2025214.90216.54213.97214.90214.900.12%27,567
Dec 23, 2025215.70216.26212.29214.65214.650.29%70,459
Dec 22, 2025210.50220.36213.31214.02214.020.08%117,362
Dec 19, 2025205.15214.10201.06213.86213.865.79%126,803
Dec 18, 2025200.80206.28197.56202.16202.161.38%153,824
Dec 17, 2025206.10212.89198.64199.41199.41-4.01%121,579
Dec 16, 2025212.80209.25203.27207.75207.75-1.61%83,987
Dec 15, 2025209.55215.31209.10211.16211.16-0.20%156,631
Dec 12, 2025213.40222.43209.12211.59211.59-3.87%137,184
Dec 11, 2025221.60220.30210.19220.11220.11-0.31%199,305
Dec 10, 2025224.20222.99218.69220.79220.79-0.14%122,005
Dec 9, 2025218.70225.30217.92221.10221.100.54%179,119
Dec 8, 2025216.40223.65217.70219.92219.920.45%251,233
Dec 5, 2025216.20223.64215.83218.93218.931.34%243,217
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