Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Axon Enterprise, Inc. (0HKE.L)

Compare
561.52
-7.37
(-1.30%)
At close: April 17 at 7:03:04 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025590.00590.00557.05561.52561.52779
Apr 16, 2025558.00580.86558.00568.89568.89482
Apr 15, 2025585.10585.10573.99576.37576.3758
Apr 14, 2025578.00590.10572.61573.94573.94336
Apr 11, 2025545.00563.49542.91563.01563.01454
Apr 10, 2025546.00560.52538.12551.99551.99231
Apr 9, 2025500.00561.55499.01553.60553.60236
Apr 8, 2025510.00536.00510.00511.02511.02425
Apr 7, 2025480.00516.73469.91505.88505.881,180
Apr 4, 2025527.42527.42485.70496.77496.77699
Apr 3, 2025538.00550.63520.00541.76541.76205
Apr 2, 2025529.00554.53529.00547.83547.83304
Apr 1, 2025521.17542.01518.88536.22536.22263
Mar 31, 2025522.00525.22507.51525.22525.22108
Mar 28, 2025550.40551.13529.68532.92532.92506
Mar 27, 2025547.00558.50541.32548.36548.36439
Mar 26, 2025577.00577.00554.21554.52554.52249
Mar 25, 2025576.00578.94568.32576.16576.16155
Mar 24, 2025568.01574.44561.50566.67566.67359
Mar 21, 2025551.98558.00545.29557.53557.53148
Mar 20, 2025569.00573.74558.00560.77560.771,910
Mar 19, 2025545.34570.43542.73567.77567.771,824
Mar 18, 2025552.27557.02533.08539.99539.992,514
Mar 17, 2025554.51563.75550.10562.57562.57659
Mar 14, 2025544.25556.42543.00550.18550.18192
Mar 13, 2025554.30566.41530.64535.93535.931,437
Mar 12, 2025548.48555.21538.94553.96553.96279
Mar 11, 2025509.13539.10509.13533.42533.422,792
Mar 10, 2025517.00521.79502.71506.30506.30244
Mar 7, 2025502.30520.91500.43518.59518.591,067
Mar 6, 2025522.57525.62499.82500.24500.24816
Mar 5, 2025531.62536.37521.79536.36536.361,313
Mar 4, 2025519.90534.80505.00534.80534.80919
Mar 3, 2025549.12549.12525.00529.39529.391,596
Feb 28, 2025526.00530.00515.65520.80520.801,469
Feb 27, 2025578.90585.70522.85537.45537.451,292
Feb 26, 2025563.00601.00559.32579.04579.044,693
Feb 25, 2025501.99501.99481.64500.50500.501,496
Feb 24, 2025527.21527.50497.50504.49504.491,102
Feb 21, 2025547.84552.00515.45515.45515.451,187
Feb 20, 2025586.35586.35521.64532.85532.852,741
Feb 19, 2025713.49713.49636.52636.81636.812,156
Feb 18, 2025700.95715.97685.08703.80703.801,156
Feb 14, 2025664.80683.06648.00679.95679.951,291
Feb 13, 2025667.00673.38657.78663.34663.34777
Feb 12, 2025656.49666.56653.17666.56666.56158
Feb 11, 2025679.26679.26656.91664.29664.29489
Feb 10, 2025665.00690.00665.00678.57678.57425
Feb 7, 2025670.18688.44670.18680.07680.07371
Feb 6, 2025685.00685.00661.35662.09662.09388
Feb 5, 2025666.02676.00663.28676.00676.00315
Feb 4, 2025659.70673.60652.50659.09659.091,313
Feb 3, 2025630.61667.51603.00665.00665.002,312
Jan 31, 2025657.83670.41650.41665.81665.813,335
Jan 30, 2025646.00656.64643.00653.23653.23549
Jan 29, 2025639.55642.78632.00638.50638.50361
Jan 28, 2025608.92631.87604.07628.17628.175,687
Jan 27, 2025597.79605.46586.77602.44602.441,522
Jan 24, 2025605.00615.50605.00608.39608.39709
Jan 23, 2025610.32615.00603.33607.77607.77698
Jan 22, 2025608.29612.03602.35606.46606.46613
Jan 21, 2025598.10609.01592.61606.87606.871,063
Jan 17, 2025593.02602.86590.74596.72596.72520
Jan 16, 2025587.62590.87582.62588.40588.40530
Jan 15, 2025579.26595.02579.26580.94580.94471
Jan 14, 2025575.00584.16570.91575.08575.08290
Jan 13, 2025563.40567.99556.68566.45566.45463
Jan 10, 2025572.33577.35562.00571.68571.68705
Jan 8, 2025565.20572.71559.31572.16572.16847
Jan 7, 2025571.50573.79555.64562.29562.291,130
Jan 6, 2025604.00608.99543.92568.16568.162,496
Jan 3, 2025597.00608.39595.36604.17604.17376
Jan 2, 2025605.00608.05588.21592.52592.52826
Dec 31, 2024607.19607.19594.69596.38596.38394
Dec 30, 2024611.00611.00591.43603.00603.001,102
Dec 27, 2024620.95621.50606.50611.10611.10228
Dec 24, 2024623.91631.76619.01628.00628.00141
Dec 23, 2024639.02640.81617.68625.64625.64294
Dec 20, 2024610.00632.07604.00626.45626.45782
Dec 19, 2024611.24633.01608.01617.06617.067,258
Dec 18, 2024645.00645.00623.30625.69625.69914
Dec 17, 2024647.97647.97632.37642.42642.42539
Dec 16, 2024662.99672.86605.85647.76647.762,031
Dec 13, 2024641.82648.42635.01644.87644.87349
Dec 12, 2024648.02657.59644.99645.29645.29395
Dec 11, 2024649.96650.54634.68645.03645.031,102
Dec 10, 2024644.00656.99634.23641.19641.19959
Dec 9, 2024687.00690.00630.23646.20646.201,962
Dec 6, 2024695.00698.42680.24693.51693.511,406
Dec 5, 2024693.77698.00678.61683.91683.913,396
Dec 4, 2024674.48684.22667.09681.70681.70864
Dec 3, 2024641.00666.47638.45666.47666.471,756
Dec 2, 2024648.42649.78635.49638.16638.16975
Nov 29, 2024641.52651.80639.38646.96646.961,053
Nov 27, 2024621.86633.40621.86632.73632.731,246
Nov 26, 2024620.00632.78620.00625.30625.30343
Nov 25, 2024643.00643.00606.81621.73621.732,639
Nov 22, 2024637.92637.92623.88636.91636.91750
Nov 21, 2024617.15639.96609.82631.06631.0642,320
Nov 20, 2024611.98612.00599.01607.49607.49787
Nov 19, 2024598.00618.07598.00611.66611.661,437
Nov 18, 2024603.99610.12593.50603.45603.45730
Nov 15, 2024601.91601.91594.00597.41597.41579
Nov 14, 2024597.51606.32593.08605.66605.66799
Nov 13, 2024595.50616.38595.18605.34605.341,776
Nov 12, 2024609.99609.99592.05594.67594.671,292
Nov 11, 2024613.00624.81588.01616.43616.433,252
Nov 8, 2024530.02601.74515.14599.86599.8641,743
Nov 7, 2024465.00469.98463.86468.04468.041,160
Nov 6, 2024446.79462.44446.79454.36454.361,917
Nov 5, 2024433.36441.72433.00441.72441.72626
Nov 4, 2024425.50435.36425.00435.00435.002,325
Nov 1, 2024432.68432.68425.00426.93426.93718
Oct 31, 2024436.00437.00422.38424.16424.161,660
Oct 30, 2024443.33445.37438.76441.51441.51816
Oct 29, 2024446.57447.99443.30445.86445.86536
Oct 28, 2024449.50449.50443.43448.29448.29688
Oct 25, 2024444.29449.21443.36443.36443.36270
Oct 24, 2024439.39446.53438.17444.07444.073,925
Oct 23, 2024449.50449.51440.50442.75442.75773
Oct 22, 2024443.79454.98443.34453.12453.121,693
Oct 21, 2024439.00440.89435.01439.78439.78598
Oct 18, 2024438.89438.89435.17436.38436.38324
Oct 17, 2024435.50438.00433.30436.89436.89570
Oct 16, 2024435.43435.43428.03430.52430.52580
Oct 15, 2024436.60438.18424.50433.24433.24583
Oct 14, 2024437.00440.76435.25439.46439.46230
Oct 11, 2024429.89436.00428.80434.30434.30627
Oct 10, 2024431.50432.91425.22426.70426.70308
Oct 9, 2024425.27430.05422.45427.68427.68184
Oct 8, 2024424.20433.48421.96430.11430.11767
Oct 7, 2024423.00424.94416.88422.81422.81548
Oct 4, 2024416.00421.08413.02420.29420.29996
Oct 3, 2024404.49410.64403.33410.64410.64265
Oct 2, 2024400.00404.92397.49403.05403.05501
Oct 1, 2024399.92400.88395.26400.88400.88309
Sep 30, 2024395.51400.32394.84398.18398.18533
Sep 27, 2024394.12394.94389.03394.93394.93536
Sep 26, 2024397.32398.05394.09397.35397.35322
Sep 25, 2024393.66395.40391.77393.71393.71472
Sep 24, 2024397.75397.75388.44392.32392.32307
Sep 23, 2024394.68396.26392.44396.03396.03164
Sep 20, 2024388.64391.40386.01390.38390.38208
Sep 19, 2024390.00392.43383.04390.83390.83377
Sep 18, 2024383.50387.36380.91383.49383.49267
Sep 17, 2024385.25385.25376.76379.81379.81981
Sep 16, 2024380.99384.31380.33384.23384.23363
Sep 13, 2024382.49384.98375.83383.51383.51414
Sep 12, 2024363.89382.37363.56380.30380.301,874
Sep 11, 2024358.04364.30354.48363.05363.05196
Sep 10, 2024362.83366.47357.75358.26358.26318
Sep 9, 2024358.03369.35358.03367.56367.561,539
Sep 6, 2024356.05357.83346.70350.94350.94218
Sep 5, 2024355.35355.69352.11355.69355.692,181
Sep 4, 2024350.53356.08348.90354.66354.66114
Sep 3, 2024365.02365.02354.73355.02355.02703
Aug 30, 2024363.94365.84361.40363.41363.4176
Aug 29, 2024364.00369.20364.00367.04367.04318
Aug 28, 2024365.98368.14362.35364.12364.12282
Aug 27, 2024363.46364.70358.48363.22363.22223
Aug 23, 2024372.69376.88370.67371.03371.0311,455
Aug 22, 2024374.00376.06372.45373.86373.86288
Aug 21, 2024376.61377.97372.01372.56372.56713
Aug 20, 2024374.46375.20370.18372.10372.10495
Aug 19, 2024373.75377.01371.22373.96373.96423
Aug 16, 2024376.99377.17372.38374.67374.67751
Aug 15, 2024372.06378.32366.05375.54375.541,493
Aug 14, 2024366.99371.96366.84368.81368.81710
Aug 13, 2024368.30369.98365.07369.84369.84766
Aug 12, 2024369.00375.44366.28368.13368.131,425
Aug 9, 2024368.46369.84359.87363.67363.6726,918
Aug 8, 2024348.52369.17344.00368.92368.92977
Aug 7, 2024330.00367.52322.04346.84346.843,721
Aug 6, 2024287.60293.27287.00293.27293.27246
Aug 5, 2024276.26289.80270.00289.66289.66878
Aug 2, 2024296.54299.63287.26289.98289.9821,800
Aug 1, 2024300.39303.00296.34298.79298.79287
Jul 31, 2024307.36308.30302.66302.66302.66183
Jul 30, 2024310.34314.58305.16305.81305.8148
Jul 29, 2024312.40313.28307.84309.64309.6485
Jul 26, 2024314.98314.98308.07312.84312.84403
Jul 25, 2024312.45316.78307.67314.80314.80587
Jul 24, 2024318.83319.55313.42319.55319.552,187
Jul 23, 2024322.28323.83316.76321.13321.137,973
Jul 22, 2024310.99313.36307.68312.47312.47273
Jul 19, 2024307.93309.53305.01308.46308.46707
Jul 18, 2024318.89319.53304.83306.49306.491,950
Jul 17, 2024319.96326.17316.85317.13317.131,142
Jul 16, 2024311.02317.80310.68317.80317.808,802
Jul 15, 2024295.01308.22293.82305.26305.26437
Jul 12, 2024290.49296.81290.35293.15293.15114
Jul 11, 2024295.02295.02291.04293.79293.79126
Jul 10, 2024299.00299.54293.04296.56296.56926
Jul 9, 2024304.37306.31301.05301.05301.05612
Jul 8, 2024299.45302.99299.03302.77302.77260
Jul 5, 2024297.00298.49294.31297.45297.45298
Jul 3, 2024295.00297.37293.26297.23297.23235
Jul 2, 2024288.75292.55287.85292.33292.33204
Jul 1, 2024291.79295.08287.54289.28289.28464
Jun 28, 2024299.52304.37297.09297.72297.72858
Jun 27, 2024294.66294.88290.61294.70294.70346
Jun 26, 2024291.95294.00288.75290.14290.14661
Jun 25, 2024292.50295.16290.92292.31292.3198
Jun 24, 2024291.30296.68290.35294.65294.65119
Jun 21, 2024293.07293.65282.53288.86288.861,122
Jun 20, 2024295.00296.92291.50291.54291.541,017
Jun 18, 2024297.99300.60295.00295.00295.00546
Jun 17, 2024292.51295.25290.64295.25295.252,049
Jun 14, 2024290.74294.13287.52293.49293.49705
Jun 13, 2024295.85297.03292.29293.52293.52465
Jun 12, 2024290.85296.15289.69296.15296.15448
Jun 11, 2024286.61286.61283.64285.42285.4282
Jun 10, 2024281.49285.33280.11284.50284.50326
Jun 7, 2024279.78282.52278.52278.84278.84385
Jun 6, 2024282.13283.42277.34277.71277.711,005
Jun 5, 2024277.85281.38277.20280.84280.84335
Jun 4, 2024279.00279.00273.89276.31276.31128
Jun 3, 2024281.35283.75275.82276.72276.72379
May 31, 2024281.63282.82275.30278.09278.09678
May 30, 2024284.46287.17281.81282.15282.15138
May 29, 2024285.20288.28283.12285.60285.60258
May 28, 2024285.63287.83285.09285.91285.91549
May 24, 2024280.48285.05278.63285.05285.05504
May 23, 2024284.90286.63280.85280.98280.98749
May 22, 2024285.14289.94282.17284.00284.001,665
May 21, 2024292.00292.00285.16287.36287.36799
May 20, 2024290.86292.31288.59292.10292.10185
May 17, 2024292.45292.51287.21287.21287.21570
May 16, 2024295.00295.00288.65291.33291.33413
May 15, 2024298.04298.64293.18295.17295.1794
May 14, 2024298.83299.50290.92295.54295.541,549
May 13, 2024303.44305.24301.85302.31302.31145
May 10, 2024309.38311.68303.32304.26304.26557
May 9, 2024311.00312.75308.00310.04310.04403
May 8, 2024311.86316.21310.48313.80313.80887
May 7, 2024308.07317.65305.00308.57308.571,646
May 3, 2024319.28321.41318.00319.36319.36237
May 2, 2024313.99316.85311.22315.68315.68542
May 1, 2024311.99314.74309.67312.13312.13134
Apr 30, 2024312.99313.66309.31312.79312.79120
Apr 29, 2024307.11312.95307.00311.01311.0175
Apr 26, 2024307.68310.06306.25309.13309.13162
Apr 25, 2024297.96308.14297.22307.56307.56493
Apr 24, 2024306.68307.98302.69305.08305.08368
Apr 23, 2024296.71302.13295.00300.59300.59671
Apr 22, 2024293.61296.97291.75294.86294.864,158
Apr 19, 2024300.54300.54291.58295.79295.79626
Apr 18, 2024300.24303.50298.46298.56298.561,546
Apr 17, 2024300.50303.29297.30300.08300.08326