Close
Company Search
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
17th Aug 2026 (Mon) 28.04 28.04 27.98 28.045 107
14th Aug 2026 (Fri) 29.81 30.07 28.54 29.05 302
13th Aug 2026 (Thu) 29.53 29.56 29.28 29.265 1,729
12th Aug 2026 (Wed) 30.50 30.50 30.50 29.72 39
11th Aug 2026 (Tue) 30.85 31.63 30.85 30.96 548
10th Aug 2026 (Mon) 30.04 30.54 30.04 30.54 19
7th Aug 2026 (Fri) 29.27 30.07 29.27 30.07 135
6th Aug 2026 (Thu) 29.57 29.66 29.57 29.66 140
5th Aug 2026 (Wed) 30.80 30.80 28.81 30.02 1,620
4th Aug 2026 (Tue) 30.745 30.745 28.135 28.135 0
3rd Aug 2026 (Mon) 31.58 31.80 31.37 30.745 737
31st Jul 2026 (Fri) 28.71 30.15 28.69 30.10 382
30th Jul 2026 (Thu) 34.20 34.20 29.46 30.34 2,307
29th Jul 2026 (Wed) 32.57 34.73 32.57 34.71 1,843
28th Jul 2026 (Tue) 31.72 33.07 31.50 32.90 3,038
27th Jul 2026 (Mon) 28.25 30.85 28.25 31.30 848
24th Jul 2026 (Fri) 28.71 28.72 28.54 28.54 220
23rd Jul 2026 (Thu) 27.84 27.96 27.84 28.15 1,707
22nd Jul 2026 (Wed) 28.29 28.92 27.30 27.30 61
21st Jul 2026 (Tue) 28.76 29.00 28.35 28.35 720
20th Jul 2026 (Mon) 29.43 29.50 29.43 29.76 610
17th Jul 2026 (Fri) 32.19 32.55 31.00 31.19 4,435
16th Jul 2026 (Thu) 28.88 30.21 28.88 29.86 131
15th Jul 2026 (Wed) 0.347 0.352 0.3465 0.3495 159,427
14th Jul 2026 (Tue) 0.322 0.3355 0.32 0.3215 92,389
13th Jul 2026 (Mon) 0.345 0.345 0.332 0.332 1,308
10th Jul 2026 (Fri) 0.337 0.3395 0.3305 0.3305 88,623
9th Jul 2026 (Thu) 0.339 0.339 0.3275 0.329 56,193
8th Jul 2026 (Wed) 0.3625 0.3675 0.356 0.3625 138,765
7th Jul 2026 (Tue) 0.342 0.3645 0.342 0.35825 189,398
6th Jul 2026 (Mon) 0.3545 0.355 0.32 0.3215 162,365
3rd Jul 2026 (Fri) 0.352 0.352 0.34675 0.34675 0
2nd Jul 2026 (Thu) 0.354 0.3555 0.35 0.352 33,216
1st Jul 2026 (Wed) 0.34 0.34 0.331 0.3345 3,300
30th Jun 2026 (Tue) 0.34 0.349 0.3285 0.3285 182,833
29th Jun 2026 (Mon) 0.354 0.369 0.345 0.3595 58,642
26th Jun 2026 (Fri) 0.367 0.3695 0.3575 0.36375 370,410
25th Jun 2026 (Thu) 0.3575 0.3605 0.3575 0.3605 1,276
24th Jun 2026 (Wed) 0.362 0.3685 0.3605 0.3605 60,557
23rd Jun 2026 (Tue) 0.364 0.364 0.3585 0.3605 22,301
22nd Jun 2026 (Mon) 0.351 0.351 0.3285 0.34525 146,161
19th Jun 2026 (Fri) 0.3545 0.3545 0.35225 0.35225 0
18th Jun 2026 (Thu) 0.3605 0.3605 0.35 0.3545 37,629
FTSE 100 Latest
Value10,720.30
Change0.00