UK markets open in 2 minutes

Axon Enterprise, Inc. (0HKE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
293.49-0.03 (-0.01%)
At close: 06:48PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024290.74294.13287.52293.49293.49705
13 Jun 2024295.85297.03292.29293.52293.52465
12 Jun 2024290.85296.15289.69296.15296.15448
11 Jun 2024286.61286.61283.64285.42285.4282
10 Jun 2024281.49285.33280.11284.50284.50326
07 Jun 2024279.78282.52278.52278.84278.84385
06 Jun 2024282.13283.42277.34277.71277.711,005
05 Jun 2024277.85281.38277.20280.84280.84335
04 Jun 2024279.00279.00273.89276.31276.31128
03 Jun 2024281.35283.75275.82276.72276.72379
31 May 2024281.63282.82275.30278.09278.09678
30 May 2024284.46287.17281.81282.15282.15138
29 May 2024285.20288.28283.12285.60285.60258
28 May 2024285.63287.83285.09285.91285.91549
24 May 2024280.48285.05278.63285.05285.05504
23 May 2024284.90286.63280.85280.98280.98749
22 May 2024285.14289.94282.17284.00284.001,665
21 May 2024292.00292.00285.16287.36287.36799
20 May 2024290.86292.31288.59292.10292.10185
17 May 2024292.45292.51287.21287.21287.21570
16 May 2024295.00295.00288.65291.33291.33413
15 May 2024298.04298.64293.18295.17295.1794
14 May 2024298.83299.50290.92295.54295.541,549
13 May 2024303.44305.24301.85302.31302.31145
10 May 2024309.38311.68303.32304.26304.26557
09 May 2024311.00312.75308.00310.04310.04403
08 May 2024311.86316.21310.48313.80313.80887
07 May 2024308.07317.65305.00308.57308.571,646
03 May 2024319.28321.41318.00319.36319.36237
02 May 2024313.99316.85311.22315.68315.68542
01 May 2024311.99314.74309.67312.13312.13134
30 Apr 2024312.99313.66309.31312.79312.79120
29 Apr 2024307.11312.95307.00311.01311.0175
26 Apr 2024307.68310.06306.25309.13309.13162
25 Apr 2024297.96308.14297.22307.56307.56493
24 Apr 2024306.68307.98302.69305.08305.08368
23 Apr 2024296.71302.13295.00300.59300.59671
22 Apr 2024293.61296.97291.75294.86294.864,158
19 Apr 2024300.54300.54291.58295.79295.79626
18 Apr 2024300.24303.50298.46298.56298.561,546
17 Apr 2024300.50303.29297.30300.08300.08326
16 Apr 2024304.00304.00295.61300.49300.49328
15 Apr 2024314.49316.99302.98303.70303.701,392
12 Apr 2024324.14324.39313.37315.10315.101,440
11 Apr 2024318.43324.51315.69324.12324.12387
10 Apr 2024308.81320.01307.86317.77317.771,298
09 Apr 2024310.59311.71306.09309.13309.13247
08 Apr 2024312.05313.26309.67312.69312.6926,099
05 Apr 2024306.82312.87306.23311.28311.28264
04 Apr 2024312.12315.26310.51314.73314.73430
03 Apr 2024310.96311.62309.22309.71309.71228
02 Apr 2024305.90307.76304.97307.76307.76151
28 Mar 2024315.80316.75311.86314.45314.45301
27 Mar 2024322.12322.20314.22315.16315.16478
26 Mar 2024316.71320.42314.93319.31319.31314
25 Mar 2024314.78317.97313.67316.20316.20451
22 Mar 2024318.18318.18312.98316.15316.15236
21 Mar 2024316.56319.12315.18316.52316.52910
20 Mar 2024313.00314.30309.42313.80313.801,247
19 Mar 2024308.13312.65306.30312.12312.12658
18 Mar 2024310.74312.18307.29309.63309.63530
15 Mar 2024305.48309.84304.41308.39308.39455
14 Mar 2024307.43310.47304.75305.45305.45657
13 Mar 2024312.11312.97304.65306.96306.96465
12 Mar 2024310.86310.86305.85308.16308.16294
11 Mar 2024310.50313.52309.00311.57311.57496
08 Mar 2024315.00320.94313.49313.53313.5323,050
07 Mar 2024317.23317.74314.04315.90315.90391
06 Mar 2024315.01318.42310.26315.27315.27296
05 Mar 2024319.98319.98312.02313.88313.88201
04 Mar 2024315.76324.34314.95323.78323.78478
01 Mar 2024308.94312.74302.52310.53310.53312
29 Feb 2024306.42310.70299.07303.51303.51581
28 Feb 2024280.92318.55274.00309.56309.563,719
27 Feb 2024271.51273.51266.05271.66271.66813
26 Feb 2024272.49274.04271.14272.80272.80294
23 Feb 2024273.22273.22270.09270.96270.96256
22 Feb 2024268.78270.73267.52270.73270.73273
21 Feb 2024267.30268.05260.68262.92262.92395
20 Feb 2024268.02269.63265.61267.11267.11554
19 Feb 2024------
16 Feb 2024272.79273.99270.45272.36272.36236
15 Feb 2024274.02274.10268.22270.97270.97525
14 Feb 2024267.08270.86265.23270.28270.28285
13 Feb 2024261.28269.19256.80265.50265.50746
12 Feb 2024269.74273.56268.18268.51268.51448
09 Feb 2024270.00271.50268.59270.39270.39488
08 Feb 2024269.10269.10264.75267.86267.86380
07 Feb 2024260.74269.33259.61267.49267.491,615
06 Feb 2024259.39259.70255.96257.78257.78343
05 Feb 2024257.25257.47252.37256.23256.23654
02 Feb 2024252.56258.25250.74258.25258.25317
01 Feb 2024250.60251.99247.37247.38247.38195
31 Jan 2024254.99255.04251.85251.85251.85292
30 Jan 2024254.48255.82253.71254.69254.69377
29 Jan 2024252.19254.45251.74251.97251.9777
26 Jan 2024253.41253.77249.34252.37252.37502
25 Jan 2024252.96254.00251.49252.28252.28361
24 Jan 2024257.84257.84252.35252.45252.45317
23 Jan 2024261.04261.30255.53255.68255.68259
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...