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
21st May 2026 (Thu) 0.4415 0.454 0.4415 0.4515 18,053
20th May 2026 (Wed) 0.478 0.478 0.443 0.444 118,282
19th May 2026 (Tue) 0.4775 0.50 0.4655 0.4875 87,826
18th May 2026 (Mon) 0.4765 0.4795 0.469 0.4745 29,737
15th May 2026 (Fri) 0.4625 0.467 0.452 0.4585 239,044
14th May 2026 (Thu) 0.4555 0.4555 0.441 0.4435 139,738
13th May 2026 (Wed) 0.435 0.458 0.435 0.449 149,209
12th May 2026 (Tue) 0.4525 0.4565 0.441 0.454 37,078
11th May 2026 (Mon) 0.435 0.4405 0.4275 0.434 35,883
8th May 2026 (Fri) 0.487 0.49 0.4585 0.4615 75,306
7th May 2026 (Thu) 0.4835 0.4935 0.466 0.4905 220,187
6th May 2026 (Wed) 0.504 0.514 0.472 0.488 387,436
5th May 2026 (Tue) 0.567 0.605 0.567 0.594 15,949
4th May 2026 (Mon) 0.595 0.595 0.595 0.595 0
1st May 2026 (Fri) 0.60 0.61 0.595 0.595 17,689
30th Apr 2026 (Thu) 0.624 0.63 0.603 0.603 14,208
29th Apr 2026 (Wed) 0.643 0.658 0.637 0.645 33,401
28th Apr 2026 (Tue) 0.646 0.684 0.643 0.662 354,783
27th Apr 2026 (Mon) 0.604 0.646 0.595 0.6355 69,458
24th Apr 2026 (Fri) 0.653 0.669 0.61 0.61 121,057
23rd Apr 2026 (Thu) 0.728 0.728 0.708 0.7005 183,548
22nd Apr 2026 (Wed) 0.756 0.756 0.729 0.729 34,851
21st Apr 2026 (Tue) 0.79 0.79 0.778 0.776 20,724
20th Apr 2026 (Mon) 0.802 0.807 0.783 0.794 45,317
17th Apr 2026 (Fri) 0.787 0.806 0.78 0.786 43,287
16th Apr 2026 (Thu) 0.832 0.835 0.81 0.792 38,841
15th Apr 2026 (Wed) 0.859 0.859 0.859 0.8525 1,316
14th Apr 2026 (Tue) 0.888 0.893 0.888 0.8735 1,635
13th Apr 2026 (Mon) 0.886 0.886 0.886 0.8965 2,552
10th Apr 2026 (Fri) 0.894 0.897 0.894 0.8815 3,217
9th Apr 2026 (Thu) 0.948 0.95 0.942 0.9365 1,303
8th Apr 2026 (Wed) 0.926 0.97 0.926 0.951 5,203
7th Apr 2026 (Tue) 0.998 1.02 0.998 1.01 6,815
6th Apr 2026 (Mon) 1.026 1.026 1.026 1.026 0
3rd Apr 2026 (Fri) 1.026 1.026 1.026 1.026 0
2nd Apr 2026 (Thu) 1.086 1.086 1.038 1.026 61,909
1st Apr 2026 (Wed) 1.084 1.084 1.084 1.04 1,252
31st Mar 2026 (Tue) 1.106 1.106 1.10 1.113 41,001
30th Mar 2026 (Mon) 1.076 1.102 1.076 1.106 1,659
27th Mar 2026 (Fri) 1.074 1.074 1.074 1.098 884
26th Mar 2026 (Thu) 1.032 1.08 1.018 1.072 8,646
25th Mar 2026 (Wed) 1.062 1.062 1.022 1.021 13,859
24th Mar 2026 (Tue) 1.101 1.101 1.098 1.098 0
23rd Mar 2026 (Mon) 1.105 1.105 1.101 1.101 0
FTSE 100 Latest
Value10,466.26
Change22.79