Skip to main content
logo
Amazon.com, Inc. (LON:0R1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
221.07
+1.88 (0.86%)
At close: Nov 21, 2025

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025217.27221.14215.18221.07221.070.86%363,422
Nov 20, 2025227.25228.08218.24219.19219.19-0.97%359,059
Nov 19, 2025222.80225.00218.55221.34221.34-1.88%253,593
Nov 18, 2025230.83233.27222.42225.57225.57-2.33%316,624
Nov 17, 2025236.83238.00229.21230.95230.95-2.14%233,950
Nov 14, 2025238.16238.73232.60236.00236.00-0.99%147,663
Nov 13, 2025243.85245.54237.80238.36238.36-2.85%148,577
Nov 12, 2025249.68252.43243.98245.34245.34-1.57%224,252
Nov 11, 2025247.69249.74247.16249.26249.260.22%74,091
Nov 10, 2025247.45251.65244.41248.70248.703.00%255,649
Nov 7, 2025243.99244.44238.49241.45241.45-1.44%1,686,132
Nov 6, 2025249.82250.94242.19244.98244.98-1.82%297,039
Nov 5, 2025247.51251.00245.20249.53249.53-0.05%283,482
Nov 4, 2025249.17255.39206.02249.65249.65-2.24%251,761
Nov 3, 2025244.88259.00194.00255.36255.363.59%430,679
Oct 31, 2025250.95253.87222.86246.50246.509.68%2,533,428
Oct 30, 2025229.88230.56223.95224.75224.75-1.83%303,458
Oct 29, 2025229.80233.80222.00228.95228.95-0.62%627,962
Oct 28, 2025227.63231.48226.22230.37230.371.72%426,614
Oct 27, 2025227.44228.98224.21226.48226.480.72%433,058
Oct 24, 2025221.16225.40220.22224.85224.852.06%186,400
Oct 23, 2025218.60220.75218.08220.31220.311.56%100,161
Oct 22, 2025220.56222.20216.55216.92216.92-2.41%192,145
Oct 21, 2025216.75223.31216.07222.28222.282.88%266,614
Oct 20, 2025214.50216.14211.69216.07216.071.31%214,774
Oct 17, 2025213.50214.80211.03213.28213.28-0.15%214,604
Oct 16, 2025215.76218.56213.54213.61213.61-0.56%322,118
Oct 15, 2025217.56218.30212.67214.81214.81-1.15%197,124
Oct 14, 2025220.44220.44212.60217.30217.30-1.38%189,946
Oct 13, 2025219.39224.73216.04220.35220.350.50%268,287
Oct 10, 2025227.95228.22217.62219.26219.26-2.76%300,797
Oct 9, 2025225.42225.77221.78225.48225.48-0.47%215,840
Oct 8, 2025222.11226.61221.20226.54226.542.42%219,853
Oct 7, 2025220.51222.84220.28221.19221.190.18%143,307
Oct 6, 2025220.71221.43216.03220.80220.800.29%279,989
Oct 3, 2025222.92224.35219.80220.15220.15-0.93%260,474
Oct 2, 2025221.13222.80218.94222.21222.210.28%255,060
Oct 1, 2025218.32222.03216.20221.60221.601.09%184,300
Sep 30, 2025221.98222.58217.90219.21219.21-0.92%287,262
Sep 29, 2025221.87226.40219.33221.24221.240.48%184,609
Sep 26, 2025218.55221.50217.79220.18220.181.00%229,276
Sep 25, 2025221.16222.22217.62217.99217.99-1.04%323,878
Sep 24, 2025221.35224.99219.59220.29220.29-0.46%337,634
Sep 23, 2025228.23228.75221.14221.32221.32-3.05%319,971
Sep 22, 2025231.73231.97228.00228.28228.28-1.74%172,609
Sep 19, 2025231.97234.14231.24232.31232.31-0.06%112,420
Sep 18, 2025233.25233.50228.81232.44232.440.65%165,219
Sep 17, 2025233.75234.60229.71230.94230.94-1.69%141,737
Sep 16, 2025232.08235.90231.43234.90234.901.31%182,571
Sep 15, 2025228.86233.73228.15231.86231.861.73%185,147