Skip to main content
logo
Amazon.com, Inc. (LON:0R1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
232.20
+3.02 (1.32%)
At close: Aug 28, 2025

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025229.35232.67228.03232.20232.201.32%1,053,160
Aug 27, 2025229.00229.85227.86229.18229.180.67%83,238
Aug 26, 2025227.22229.06226.03227.66227.66-0.36%92,354
Aug 25, 2025228.41229.55227.01228.49228.490.10%110,391
Aug 22, 2025222.31228.38220.84228.27228.273.02%114,103
Aug 21, 2025224.07224.48220.46221.58221.58-0.89%108,204
Aug 20, 2025226.43228.01220.92223.58223.58-1.91%189,242
Aug 19, 2025230.59231.18227.71227.94227.94-1.16%110,762
Aug 18, 2025230.82231.88228.34230.62230.620.15%101,048
Aug 15, 2025231.35234.06229.82230.27230.27-0.89%122,755
Aug 14, 2025224.50233.11224.09232.35232.353.69%290,495
Aug 13, 2025221.75224.92221.33224.08224.080.96%178,890
Aug 12, 2025221.46223.48219.07221.95221.950.52%98,074
Aug 11, 2025223.08223.94220.40220.81220.81-0.58%84,309
Aug 8, 2025223.48224.17222.02222.10222.100.48%140,130
Aug 7, 2025221.60226.15220.71221.03221.03-0.14%216,857
Aug 6, 2025214.49221.65213.45221.35221.353.04%277,048
Aug 5, 2025212.10217.32212.07214.82214.820.89%280,506
Aug 4, 2025215.09218.86211.42212.93212.930.04%409,095
Aug 1, 2025218.92228.26212.80212.83212.83-8.93%553,298
Jul 31, 2025238.33238.57231.41233.69233.691.31%302,731
Jul 30, 2025231.18231.80229.56230.66230.66-0.30%89,383
Jul 29, 2025233.03234.70230.31231.35231.35-0.67%154,617
Jul 28, 2025232.45234.30231.44232.91232.910.61%281,341
Jul 25, 2025232.92233.10231.18231.49231.49-0.31%641,067
Jul 24, 2025229.87234.06226.60232.20232.201.63%270,908
Jul 23, 2025228.08228.77227.11228.47228.470.57%129,081
Jul 22, 2025229.00230.25226.41227.18227.18-0.91%121,354
Jul 21, 2025226.42229.43225.73229.27229.271.55%152,698
Jul 18, 2025224.22226.00223.07225.78225.780.94%129,853
Jul 17, 2025222.92224.25222.54223.68223.680.22%100,098
Jul 16, 2025225.91226.08222.18223.20223.20-1.57%175,261
Jul 15, 2025224.94227.20224.88226.77226.770.64%173,247
Jul 14, 2025224.70226.64223.13225.32225.32-0.57%146,057
Jul 11, 2025221.79226.65221.79226.61226.611.75%284,074
Jul 10, 2025221.94222.78219.72222.72222.720.08%115,320
Jul 9, 2025219.51224.29219.36222.54222.540.84%223,980
Jul 8, 2025223.66224.41218.43220.69220.69-1.22%176,506
Jul 7, 2025223.08224.55222.00223.43223.430.01%128,464
Jul 4, 2025223.41223.41223.41223.41223.410.03%1,635
Jul 3, 2025220.09224.00220.00223.34223.341.39%151,716
Jul 2, 2025221.38221.57219.00220.28220.28-0.32%264,427
Jul 1, 2025219.35221.11217.96220.98220.980.52%112,102
Jun 30, 2025223.56225.20219.15219.83219.830.69%178,972
Jun 27, 2025218.10221.55217.12218.33218.330.41%190,141
Jun 26, 2025212.40217.46212.03217.44217.442.91%144,714
Jun 25, 2025213.32218.00210.00211.29211.29-1.10%129,496
Jun 24, 2025210.45214.30208.47213.65213.651.92%133,391
Jun 23, 2025209.00210.35207.34209.63209.63-0.08%110,374
Jun 20, 2025212.54214.93208.89209.79209.79-2.51%384,894