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
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
17th Jun 2026 (Wed) 0.3655 0.3655 0.3595 0.3595 60,324
16th Jun 2026 (Tue) 0.352 0.361 0.352 0.361 7,987
15th Jun 2026 (Mon) 0.3545 0.3545 0.34 0.346 108,580
12th Jun 2026 (Fri) 0.396 0.3995 0.369 0.369 85,146
11th Jun 2026 (Thu) 0.41 0.41 0.4085 0.4085 25,300
10th Jun 2026 (Wed) 0.415 0.4235 0.402 0.421 467,637
9th Jun 2026 (Tue) 0.3895 0.412 0.389 0.412 36,010
8th Jun 2026 (Mon) 0.4085 0.4085 0.394 0.394 26,549
5th Jun 2026 (Fri) 0.379 0.4045 0.3785 0.39975 101,261
4th Jun 2026 (Thu) 0.3695 0.3845 0.3695 0.3725 75,753
3rd Jun 2026 (Wed) 0.372 0.372 0.36 0.36875 137,349
2nd Jun 2026 (Tue) 0.3825 0.3825 0.379 0.38 19,055
1st Jun 2026 (Mon) 0.3895 0.401 0.379 0.379 123,942
29th May 2026 (Fri) 0.3755 0.3845 0.3755 0.382 28,853
28th May 2026 (Thu) 0.4035 0.4035 0.3745 0.374 86,980
FTSE 100 Latest
Value10,781.75
Change0.00