Axon Enterprise, Inc. (0HKE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:48PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 314.98 | 314.98 | 308.07 | 312.84 | 312.84 | 403 |
| 25 Jul 2024 | 312.45 | 316.78 | 307.67 | 314.80 | 314.80 | 587 |
| 24 Jul 2024 | 318.83 | 319.55 | 313.42 | 319.55 | 319.55 | 2,187 |
| 23 Jul 2024 | 322.28 | 323.83 | 316.76 | 321.13 | 321.13 | 7,973 |
| 22 Jul 2024 | 310.99 | 313.36 | 307.68 | 312.47 | 312.47 | 273 |
| 19 Jul 2024 | 307.93 | 309.53 | 305.01 | 308.46 | 308.46 | 707 |
| 18 Jul 2024 | 318.89 | 319.53 | 304.83 | 306.49 | 306.49 | 1,950 |
| 17 Jul 2024 | 319.96 | 326.17 | 316.85 | 317.13 | 317.13 | 1,142 |
| 16 Jul 2024 | 311.02 | 317.80 | 310.68 | 317.80 | 317.80 | 8,802 |
| 15 Jul 2024 | 295.01 | 308.22 | 293.82 | 305.26 | 305.26 | 437 |
| 12 Jul 2024 | 290.49 | 296.81 | 290.35 | 293.15 | 293.15 | 114 |
| 11 Jul 2024 | 295.02 | 295.02 | 291.04 | 293.79 | 293.79 | 126 |
| 10 Jul 2024 | 299.00 | 299.54 | 293.04 | 296.56 | 296.56 | 926 |
| 09 Jul 2024 | 304.37 | 306.31 | 301.05 | 301.05 | 301.05 | 612 |
| 08 Jul 2024 | 299.45 | 302.99 | 299.03 | 302.77 | 302.77 | 260 |
| 05 Jul 2024 | 297.00 | 298.49 | 294.31 | 297.45 | 297.45 | 298 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 295.00 | 297.37 | 293.26 | 297.23 | 297.23 | 235 |
| 02 Jul 2024 | 288.75 | 292.55 | 287.85 | 292.33 | 292.33 | 204 |
| 01 Jul 2024 | 291.79 | 295.08 | 287.54 | 289.28 | 289.28 | 464 |
| 28 Jun 2024 | 299.52 | 304.37 | 297.09 | 297.72 | 297.72 | 858 |
| 27 Jun 2024 | 294.66 | 294.88 | 290.61 | 294.70 | 294.70 | 346 |
| 26 Jun 2024 | 291.95 | 294.00 | 288.75 | 290.14 | 290.14 | 661 |
| 25 Jun 2024 | 292.50 | 295.16 | 290.92 | 292.31 | 292.31 | 98 |
| 24 Jun 2024 | 291.30 | 296.68 | 290.35 | 294.65 | 294.65 | 119 |
| 21 Jun 2024 | 293.07 | 293.65 | 282.53 | 288.86 | 288.86 | 1,122 |
| 20 Jun 2024 | 295.00 | 296.92 | 291.50 | 291.54 | 291.54 | 1,017 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 297.99 | 300.60 | 295.00 | 295.00 | 295.00 | 546 |
| 17 Jun 2024 | 292.51 | 295.25 | 290.64 | 295.25 | 295.25 | 2,049 |
| 14 Jun 2024 | 290.74 | 294.13 | 287.52 | 293.49 | 293.49 | 705 |
| 13 Jun 2024 | 295.85 | 297.03 | 292.29 | 293.52 | 293.52 | 465 |
| 12 Jun 2024 | 290.85 | 296.15 | 289.69 | 296.15 | 296.15 | 448 |
| 11 Jun 2024 | 286.61 | 286.61 | 283.64 | 285.42 | 285.42 | 82 |
| 10 Jun 2024 | 281.49 | 285.33 | 280.11 | 284.50 | 284.50 | 326 |
| 07 Jun 2024 | 279.78 | 282.52 | 278.52 | 278.84 | 278.84 | 385 |
| 06 Jun 2024 | 282.13 | 283.42 | 277.34 | 277.71 | 277.71 | 1,005 |
| 05 Jun 2024 | 277.85 | 281.38 | 277.20 | 280.84 | 280.84 | 335 |
| 04 Jun 2024 | 279.00 | 279.00 | 273.89 | 276.31 | 276.31 | 128 |
| 03 Jun 2024 | 281.35 | 283.75 | 275.82 | 276.72 | 276.72 | 379 |
| 31 May 2024 | 281.63 | 282.82 | 275.30 | 278.09 | 278.09 | 678 |
| 30 May 2024 | 284.46 | 287.17 | 281.81 | 282.15 | 282.15 | 138 |
| 29 May 2024 | 285.20 | 288.28 | 283.12 | 285.60 | 285.60 | 258 |
| 28 May 2024 | 285.63 | 287.83 | 285.09 | 285.91 | 285.91 | 549 |
| 24 May 2024 | 280.48 | 285.05 | 278.63 | 285.05 | 285.05 | 504 |
| 23 May 2024 | 284.90 | 286.63 | 280.85 | 280.98 | 280.98 | 749 |
| 22 May 2024 | 285.14 | 289.94 | 282.17 | 284.00 | 284.00 | 1,665 |
| 21 May 2024 | 292.00 | 292.00 | 285.16 | 287.36 | 287.36 | 799 |
| 20 May 2024 | 290.86 | 292.31 | 288.59 | 292.10 | 292.10 | 185 |
| 17 May 2024 | 292.45 | 292.51 | 287.21 | 287.21 | 287.21 | 570 |
| 16 May 2024 | 295.00 | 295.00 | 288.65 | 291.33 | 291.33 | 413 |
| 15 May 2024 | 298.04 | 298.64 | 293.18 | 295.17 | 295.17 | 94 |
| 14 May 2024 | 298.83 | 299.50 | 290.92 | 295.54 | 295.54 | 1,549 |
| 13 May 2024 | 303.44 | 305.24 | 301.85 | 302.31 | 302.31 | 145 |
| 10 May 2024 | 309.38 | 311.68 | 303.32 | 304.26 | 304.26 | 557 |
| 09 May 2024 | 311.00 | 312.75 | 308.00 | 310.04 | 310.04 | 403 |
| 08 May 2024 | 311.86 | 316.21 | 310.48 | 313.80 | 313.80 | 887 |
| 07 May 2024 | 308.07 | 317.65 | 305.00 | 308.57 | 308.57 | 1,646 |
| 03 May 2024 | 319.28 | 321.41 | 318.00 | 319.36 | 319.36 | 237 |
| 02 May 2024 | 313.99 | 316.85 | 311.22 | 315.68 | 315.68 | 542 |
| 01 May 2024 | 311.99 | 314.74 | 309.67 | 312.13 | 312.13 | 134 |
| 30 Apr 2024 | 312.99 | 313.66 | 309.31 | 312.79 | 312.79 | 120 |
| 29 Apr 2024 | 307.11 | 312.95 | 307.00 | 311.01 | 311.01 | 75 |
| 26 Apr 2024 | 307.68 | 310.06 | 306.25 | 309.13 | 309.13 | 162 |
| 25 Apr 2024 | 297.96 | 308.14 | 297.22 | 307.56 | 307.56 | 493 |
| 24 Apr 2024 | 306.68 | 307.98 | 302.69 | 305.08 | 305.08 | 368 |
| 23 Apr 2024 | 296.71 | 302.13 | 295.00 | 300.59 | 300.59 | 671 |
| 22 Apr 2024 | 293.61 | 296.97 | 291.75 | 294.86 | 294.86 | 4,158 |
| 19 Apr 2024 | 300.54 | 300.54 | 291.58 | 295.79 | 295.79 | 626 |
| 18 Apr 2024 | 300.24 | 303.50 | 298.46 | 298.56 | 298.56 | 1,546 |
| 17 Apr 2024 | 300.50 | 303.29 | 297.30 | 300.08 | 300.08 | 326 |
| 16 Apr 2024 | 304.00 | 304.00 | 295.61 | 300.49 | 300.49 | 328 |
| 15 Apr 2024 | 314.49 | 316.99 | 302.98 | 303.70 | 303.70 | 1,392 |
| 12 Apr 2024 | 324.14 | 324.39 | 313.37 | 315.10 | 315.10 | 1,440 |
| 11 Apr 2024 | 318.43 | 324.51 | 315.69 | 324.12 | 324.12 | 387 |
| 10 Apr 2024 | 308.81 | 320.01 | 307.86 | 317.77 | 317.77 | 1,298 |
| 09 Apr 2024 | 310.59 | 311.71 | 306.09 | 309.13 | 309.13 | 247 |
| 08 Apr 2024 | 312.05 | 313.26 | 309.67 | 312.69 | 312.69 | 26,099 |
| 05 Apr 2024 | 306.82 | 312.87 | 306.23 | 311.28 | 311.28 | 264 |
| 04 Apr 2024 | 312.12 | 315.26 | 310.51 | 314.73 | 314.73 | 430 |
| 03 Apr 2024 | 310.96 | 311.62 | 309.22 | 309.71 | 309.71 | 228 |
| 02 Apr 2024 | 305.90 | 307.76 | 304.97 | 307.76 | 307.76 | 151 |
| 28 Mar 2024 | 315.80 | 316.75 | 311.86 | 314.45 | 314.45 | 301 |
| 27 Mar 2024 | 322.12 | 322.20 | 314.22 | 315.16 | 315.16 | 478 |
| 26 Mar 2024 | 316.71 | 320.42 | 314.93 | 319.31 | 319.31 | 314 |
| 25 Mar 2024 | 314.78 | 317.97 | 313.67 | 316.20 | 316.20 | 451 |
| 22 Mar 2024 | 318.18 | 318.18 | 312.98 | 316.15 | 316.15 | 236 |
| 21 Mar 2024 | 316.56 | 319.12 | 315.18 | 316.52 | 316.52 | 910 |
| 20 Mar 2024 | 313.00 | 314.30 | 309.42 | 313.80 | 313.80 | 1,247 |
| 19 Mar 2024 | 308.13 | 312.65 | 306.30 | 312.12 | 312.12 | 658 |
| 18 Mar 2024 | 310.74 | 312.18 | 307.29 | 309.63 | 309.63 | 530 |
| 15 Mar 2024 | 305.48 | 309.84 | 304.41 | 308.39 | 308.39 | 455 |
| 14 Mar 2024 | 307.43 | 310.47 | 304.75 | 305.45 | 305.45 | 657 |
| 13 Mar 2024 | 312.11 | 312.97 | 304.65 | 306.96 | 306.96 | 465 |
| 12 Mar 2024 | 310.86 | 310.86 | 305.85 | 308.16 | 308.16 | 294 |
| 11 Mar 2024 | 310.50 | 313.52 | 309.00 | 311.57 | 311.57 | 496 |
| 08 Mar 2024 | 315.00 | 320.94 | 313.49 | 313.53 | 313.53 | 23,050 |
| 07 Mar 2024 | 317.23 | 317.74 | 314.04 | 315.90 | 315.90 | 391 |
| 06 Mar 2024 | 315.01 | 318.42 | 310.26 | 315.27 | 315.27 | 296 |
| 05 Mar 2024 | 319.98 | 319.98 | 312.02 | 313.88 | 313.88 | 201 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.