Skip to main content
logo
Amazon.com, Inc. (LON:0R1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
221.60
+2.39 (1.09%)
At close: Oct 1, 2025

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 12, 2025229.97231.42226.50227.91227.91-1.26%169,070
Sep 11, 2025231.16232.58229.34230.82230.82-0.03%133,460
Sep 10, 2025237.09238.24230.60230.90230.90-2.86%232,116
Sep 9, 2025236.10238.08235.07237.71237.710.58%404,636
Sep 8, 2025233.86237.58232.33236.33236.331.42%148,454
Sep 5, 2025235.72236.24226.40233.02233.02-0.98%154,662
Sep 4, 2025228.74235.65227.76235.34235.344.65%275,243
Sep 3, 2025224.75227.14224.44224.89224.89-0.18%111,082
Sep 2, 2025228.80229.00221.84225.30225.30-1.62%180,359
Sep 1, 2025229.00229.00229.00229.00229.000.14%1,429
Aug 29, 2025231.05231.72228.21228.68228.68-1.52%85,954
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