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 (SAMD) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jul 2025 (Tue) 124.10 124.10 121.70 121.70 0
28th Jul 2025 (Mon) 129.20 129.20 124.10 124.10 0
25th Jul 2025 (Fri) 130.00 130.00 130.00 129.20 1
24th Jul 2025 (Thu) 133.00 133.00 131.00 130.90 3
23rd Jul 2025 (Wed) 139.20 139.20 134.20 134.20 0
22nd Jul 2025 (Tue) 134.10 139.20 134.10 139.20 0
21st Jul 2025 (Mon) 135.80 135.80 134.10 134.10 0
18th Jul 2025 (Fri) 134.90 135.80 134.90 135.80 0
17th Jul 2025 (Thu) 138.20 138.20 134.90 134.90 0
16th Jul 2025 (Wed) 138.40 138.40 138.20 138.20 0
15th Jul 2025 (Tue) 147.70 147.70 138.40 138.40 0
14th Jul 2025 (Mon) 147.70 147.70 147.70 147.70 0
11th Jul 2025 (Fri) 147.80 147.80 147.70 147.70 0
10th Jul 2025 (Thu) 152.80 152.80 152.80 147.80 600
9th Jul 2025 (Wed) 155.30 155.30 154.40 154.40 0
8th Jul 2025 (Tue) 158.40 158.40 155.30 155.30 0
7th Jul 2025 (Mon) 155.00 158.40 155.00 158.40 0
4th Jul 2025 (Fri) 153.60 155.00 153.60 155.00 0
3rd Jul 2025 (Thu) 153.60 153.60 153.60 153.60 0
2nd Jul 2025 (Wed) 155.10 155.10 153.60 153.60 0
1st Jul 2025 (Tue) 151.80 151.80 151.00 155.10 1,389
30th Jun 2025 (Mon) 146.60 146.60 146.60 148.70 384
27th Jun 2025 (Fri) 148.10 148.10 146.80 146.80 0
26th Jun 2025 (Thu) 146.60 146.60 146.60 148.10 8
25th Jun 2025 (Wed) 153.80 153.80 148.00 149.50 12
24th Jun 2025 (Tue) 157.00 157.00 156.00 155.90 2
23rd Jun 2025 (Mon) 166.40 167.20 163.80 165.70 162,908
20th Jun 2025 (Fri) 175.60 175.60 168.40 168.40 0
19th Jun 2025 (Thu) 170.50 175.60 170.50 175.60 0
18th Jun 2025 (Wed) 168.50 170.50 168.50 170.50 0
17th Jun 2025 (Tue) 171.80 171.80 171.80 168.50 600
16th Jun 2025 (Mon) 184.40 184.40 170.00 170.00 0
13th Jun 2025 (Fri) 179.40 184.40 179.40 184.40 0
12th Jun 2025 (Thu) 177.30 179.40 177.30 179.40 0
11th Jun 2025 (Wed) 178.80 178.80 177.30 177.30 0
10th Jun 2025 (Tue) 181.00 181.00 178.80 178.80 0
9th Jun 2025 (Mon) 187.90 187.90 181.00 181.00 0
6th Jun 2025 (Fri) 184.00 187.90 184.00 187.90 0
5th Jun 2025 (Thu) 184.90 184.90 184.00 184.00 0
4th Jun 2025 (Wed) 187.20 187.20 184.90 184.90 0
3rd Jun 2025 (Tue) 193.70 193.70 187.20 187.20 0
2nd Jun 2025 (Mon) 197.10 197.10 193.70 193.70 0
30th May 2025 (Fri) 191.90 197.10 191.90 197.10 0
FTSE 100 Latest
Value9,105.60
Change-30.72