Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ls -1x Amd (AMDS) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 1.696 1.696 1.696 1.697 5,000
26th Aug 2025 (Tue) 1.692 1.692 1.692 1.705 10,833
25th Aug 2025 (Mon) 1.687 1.687 1.687 1.687 0
22nd Aug 2025 (Fri) 1.70 1.70 1.674 1.687 31,336
21st Aug 2025 (Thu) 1.72 1.72 1.72 1.716 2,016
20th Aug 2025 (Wed) 1.716 1.724 1.71 1.732 12,114
19th Aug 2025 (Tue) 1.638 1.638 1.638 1.668 2,156
18th Aug 2025 (Mon) 1.596 1.596 1.596 1.616 820
15th Aug 2025 (Fri) 1.571 1.598 1.571 1.598 38
14th Aug 2025 (Thu) 1.552 1.584 1.542 1.571 6,090
13th Aug 2025 (Wed) 1.54 1.54 1.54 1.562 1,543
12th Aug 2025 (Tue) 1.61 1.61 1.61 1.638 130,130
11th Aug 2025 (Mon) 1.682 1.682 1.682 1.602 166
8th Aug 2025 (Fri) 1.632 1.641 1.632 1.641 200
7th Aug 2025 (Thu) 1.714 1.714 1.714 1.632 295
6th Aug 2025 (Wed) 1.756 1.758 1.732 1.763 175,097
5th Aug 2025 (Tue) 1.584 1.644 1.584 1.645 7,373
4th Aug 2025 (Mon) 1.677 1.677 1.625 1.625 233
1st Aug 2025 (Fri) 1.698 1.702 1.666 1.677 6,397
31st Jul 2025 (Thu) 1.556 1.614 1.55 1.602 2,879
30th Jul 2025 (Wed) 1.624 1.624 1.602 1.602 199
29th Jul 2025 (Tue) 1.646 1.652 1.602 1.624 2,251
28th Jul 2025 (Mon) 1.716 1.716 1.65 1.661 22,227
25th Jul 2025 (Fri) 1.75 1.75 1.75 1.737 9,052
24th Jul 2025 (Thu) 1.823 1.823 1.772 1.772 0
23rd Jul 2025 (Wed) 1.84 1.84 1.84 1.823 445
22nd Jul 2025 (Tue) 1.828 1.828 1.828 1.88 62
21st Jul 2025 (Mon) 1.818 1.818 1.818 1.811 569
18th Jul 2025 (Fri) 1.81 1.828 1.81 1.828 127
17th Jul 2025 (Thu) 1.864 1.864 1.81 1.81 228
16th Jul 2025 (Wed) 1.852 1.864 1.852 1.864 70
15th Jul 2025 (Tue) 1.854 1.854 1.854 1.852 782
14th Jul 2025 (Mon) 1.9925 1.9925 1.9875 1.9875 0
11th Jul 2025 (Fri) 2.006 2.006 1.9925 1.9925 0
10th Jul 2025 (Thu) 2.05 2.05 1.976 2.006 11,728
9th Jul 2025 (Wed) 2.08 2.185 2.055 2.095 2,245
8th Jul 2025 (Tue) 2.1575 2.1575 2.095 2.095 0
7th Jul 2025 (Mon) 2.125 2.14 2.125 2.1575 21,577
4th Jul 2025 (Fri) 2.095 2.1125 2.095 2.1125 0
3rd Jul 2025 (Thu) 2.095 2.095 2.095 2.095 250
2nd Jul 2025 (Wed) 2.135 2.135 2.135 2.09 630
1st Jul 2025 (Tue) 2.075 2.08 2.075 2.1225 24,835
30th Jun 2025 (Mon) 2.013 2.035 2.013 2.035 0
FTSE 100 Latest
Value9,255.50
Change-10.30