LSE, AMD3 End of Day and Historical Share Prices []

04 Aug 2025

LAST: 1.172	CHANGE: 0.11	OPEN: 1.119	HIGH: 1.189	ASK: 0.000	VOLUME: 1.81M
LAST: 1.172	CHG(%): 10.20	PREV: 1.064	LOW: 1.117	BID: 0.526

Period:

Date	Open	High	Low	Close	Volume
03 Sep 25	0.850	0.870	0.830	0.831	1.12M
02 Sep 25	0.845	0.848	0.761	0.826	2.18M
01 Sep 25	0.875	0.878	0.842	0.862	123.8K
29 Aug 25	0.945	0.950	0.848	0.875	8.77M
28 Aug 25	0.912	0.996	0.909	0.935	1.39M
27 Aug 25	0.935	0.950	0.893	0.917	968.5K
26 Aug 25	0.859	0.975	0.851	0.907	4.27M
25 Aug 25	0.850	0.962	0.841	0.951	2.16M
22 Aug 25	0.850	0.962	0.841	0.953	5.53M
21 Aug 25	0.943	0.947	0.875	0.900	2.52M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.172