Skip to main content
Advanced Micro Devices, Inc. (LON:0QZD)
London flag London · Delayed Price · Currency is GBP · Price in USD
335.18
-12.05 (-3.47%)
At close: Apr 27, 2026

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026349.60357.21328.80335.18335.18-3.47%341,401
Apr 24, 2026307.50352.92305.33347.23347.2313.70%472,996
Apr 23, 2026294.70310.22298.29305.40305.401.74%197,176
Apr 22, 2026282.70301.00284.49300.19300.195.40%212,646
Apr 21, 2026274.90284.96274.95284.80284.804.09%186,745
Apr 20, 2026277.00287.77272.00273.60273.60-1.84%241,398
Apr 17, 2026272.20280.05271.50278.72278.721.75%184,799
Apr 16, 2026253.00279.35257.02273.93273.937.63%379,340
Apr 15, 2026247.30257.60251.11254.51254.510.43%138,539
Apr 14, 2026246.10253.85245.65253.43253.433.26%213,630
Apr 13, 2026246.70246.33236.00245.42245.42-0.13%143,957
Apr 10, 2026236.00249.57235.25245.75245.754.67%181,168
Apr 9, 2026228.40236.88226.94234.79234.790.59%103,389
Apr 8, 2026218.30234.00227.07233.42233.426.64%132,754
Apr 7, 2026213.60222.16215.34218.89218.891.71%111,369
Apr 2, 2026209.55215.60200.62215.21215.212.19%160,945
Apr 1, 2026199.65213.81203.58210.60210.604.20%184,902
Mar 31, 2026202.50205.32192.51202.10202.103.13%167,875
Mar 30, 2026201.00208.47195.73195.97195.97-2.58%222,331
Mar 27, 2026209.55207.70197.73201.17201.17-1.57%120,962
Mar 26, 2026218.30221.02203.94204.38204.38-7.23%231,985
Mar 25, 2026203.65221.31205.37220.31220.316.95%298,306
Mar 24, 2026204.60206.18199.65205.99205.990.70%80,946
Mar 23, 2026201.75209.11195.68204.56204.562.79%233,009
Mar 20, 2026199.45206.30198.28199.00199.00-3.05%130,397
Mar 19, 2026198.10205.58192.83205.26205.262.63%99,491
Mar 18, 2026196.00202.85195.08200.00200.001.92%123,515
Mar 17, 2026197.55199.20195.16196.24196.24-0.77%102,216
Mar 16, 2026196.40200.17192.67197.76197.762.45%139,563
Mar 13, 2026199.25200.18192.68193.03193.03-2.24%88,100
Mar 12, 2026204.60203.94196.67197.45197.45-3.19%116,839
Mar 11, 2026203.25209.12202.30203.95203.95-0.12%67,432
Mar 10, 2026195.25206.49200.00204.20204.203.38%127,869
Mar 9, 2026199.65198.25184.35197.52197.520.33%149,272
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