UK markets closed

Axon Enterprise, Inc. (0HKE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
305.08+4.48 (+1.49%)
At close: 07:12PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024306.68307.98302.69305.08305.08309
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
22 Jan 2024257.00262.97257.00258.78258.78776
19 Jan 2024254.11255.06251.87255.06255.06420
18 Jan 2024252.57253.94250.81251.59251.59215
17 Jan 2024247.06250.55247.06249.23249.2344
16 Jan 2024250.69251.57247.08248.59248.5999
15 Jan 2024------
12 Jan 2024252.00253.65248.71251.12251.12161
11 Jan 2024250.99251.55247.26248.55248.5551
10 Jan 2024250.00251.68248.06248.64248.64225
09 Jan 2024249.89249.98248.33248.57248.57175
08 Jan 2024244.64249.35244.01249.35249.35128
05 Jan 2024244.03244.50242.83243.33243.33137
04 Jan 2024248.00248.82246.21246.21246.21192
03 Jan 2024250.20252.14249.56249.92249.92184
02 Jan 2024256.00256.01249.60251.47251.471,751
29 Dec 2023258.50259.71256.48258.11258.1149
28 Dec 2023258.54259.88258.37259.73259.73141
27 Dec 2023258.10259.93258.10259.52259.52235
22 Dec 2023257.41260.55257.10258.57258.5796
21 Dec 2023256.00256.99253.93256.50256.50153
20 Dec 2023255.97257.50254.12257.39257.39334
19 Dec 2023256.93260.38255.70256.81256.81247
18 Dec 2023255.42255.99251.40254.40254.40150
15 Dec 2023253.28256.06250.46254.79254.793,501
14 Dec 2023249.76252.87248.39251.77251.77571
13 Dec 2023241.49244.33241.09244.11244.11291
12 Dec 2023239.07243.22238.06242.99242.992,036
11 Dec 2023237.91238.80235.66238.33238.33285
08 Dec 2023235.40238.00234.81236.80236.80257
07 Dec 2023233.43235.28232.02234.09234.09220
06 Dec 2023232.57235.76232.57233.59233.59199
05 Dec 2023234.98234.98229.00229.88229.88173
04 Dec 2023231.40235.09229.26235.09235.09241
01 Dec 2023230.30233.72226.63233.15233.151,536
30 Nov 2023226.40227.26224.54226.56226.56117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...