Amazon.com, Inc. (LON:0R1O)
London · Delayed Price · Currency is GBP · Price in USD 249.16
-5.98 (-2.34%)
At close: Sep 23, 2026
LON:0R1O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 255.80 | 257.00 | 248.19 | 249.91 | 249.91 | -2.05% | 420,738 |
| Sep 22, 2026 | 259.16 | 260.73 | 225.00 | 255.14 | 255.14 | -1.26% | 172,532 |
| Sep 21, 2026 | 254.60 | 259.09 | 253.61 | 258.40 | 258.40 | 2.07% | 146,826 |
| Sep 18, 2026 | 251.29 | 255.43 | 247.86 | 253.17 | 253.17 | 0.75% | 82,622 |
| Sep 17, 2026 | 247.70 | 252.75 | 245.96 | 251.28 | 251.28 | 1.45% | 144,255 |
| Sep 16, 2026 | 248.70 | 249.56 | 246.67 | 247.68 | 247.68 | -0.50% | 74,124 |
| Sep 15, 2026 | 253.86 | 254.04 | 248.31 | 248.93 | 248.93 | -2.54% | 117,147 |
| Sep 14, 2026 | 254.37 | 256.78 | 250.77 | 255.42 | 255.42 | -0.46% | 109,078 |
| Sep 11, 2026 | 251.60 | 257.21 | 250.56 | 256.60 | 256.60 | 1.83% | 177,990 |
| Sep 10, 2026 | 252.48 | 253.20 | 249.57 | 251.98 | 251.98 | -0.06% | 95,139 |
| Sep 9, 2026 | 257.66 | 258.25 | 250.65 | 252.13 | 252.13 | -1.92% | 681,416 |
| Sep 8, 2026 | 257.00 | 262.00 | 254.75 | 257.07 | 257.07 | -0.14% | 119,801 |
| Sep 4, 2026 | 258.90 | 263.10 | 255.26 | 257.42 | 257.42 | -0.69% | 94,598 |
| Sep 3, 2026 | 256.04 | 259.46 | 255.12 | 259.21 | 259.21 | 1.74% | 125,907 |
| Sep 2, 2026 | 254.80 | 257.20 | 252.69 | 254.77 | 254.77 | - | 97,978 |
| Sep 1, 2026 | 260.10 | 260.83 | 252.00 | 254.78 | 254.78 | -1.44% | 188,321 |
| Aug 31, 2026 | 264.90 | 266.83 | 257.12 | 258.51 | 258.51 | -2.51% | 199,923 |
| Aug 28, 2026 | 256.76 | 267.56 | 256.26 | 265.17 | 265.17 | 3.93% | 177,866 |
| Aug 27, 2026 | 261.65 | 264.00 | 255.11 | 255.15 | 255.15 | -1.46% | 133,433 |
| Aug 26, 2026 | 260.59 | 262.20 | 258.24 | 258.92 | 258.92 | -0.62% | 94,491 |
| Aug 25, 2026 | 262.48 | 264.00 | 252.73 | 260.53 | 260.53 | -0.81% | 74,059 |
| Aug 24, 2026 | 259.53 | 263.32 | 257.12 | 262.67 | 262.67 | 1.53% | 96,941 |
| Aug 21, 2026 | 260.90 | 262.90 | 257.06 | 258.70 | 258.70 | -0.58% | 158,073 |
| Aug 20, 2026 | 266.76 | 267.40 | 259.93 | 260.21 | 260.21 | -1.67% | 88,866 |
| Aug 19, 2026 | 260.08 | 265.15 | 257.02 | 264.62 | 264.62 | 1.49% | 143,230 |
| Aug 18, 2026 | 261.13 | 262.18 | 257.70 | 260.74 | 260.74 | 0.32% | 135,165 |
| Aug 17, 2026 | 264.23 | 266.57 | 258.33 | 259.91 | 259.91 | -1.43% | 249,414 |
| Aug 14, 2026 | 265.39 | 270.00 | 263.00 | 263.69 | 263.69 | -0.78% | 453,768 |
| Aug 13, 2026 | 267.50 | 269.56 | 264.83 | 265.77 | 265.77 | -1.00% | 137,366 |
| Aug 12, 2026 | 271.61 | 274.00 | 267.53 | 268.45 | 268.45 | -1.46% | 149,810 |
| Aug 11, 2026 | 276.99 | 279.33 | 271.42 | 272.44 | 272.44 | -1.51% | 168,327 |
| Aug 10, 2026 | 274.85 | 280.14 | 273.33 | 276.63 | 276.63 | 0.59% | 479,915 |
| Aug 7, 2026 | 272.10 | 278.30 | 271.32 | 275.00 | 275.00 | 1.13% | 140,473 |
| Aug 6, 2026 | 272.75 | 275.50 | 271.68 | 271.94 | 271.94 | 0.07% | 159,437 |
| Aug 5, 2026 | 278.04 | 282.79 | 271.17 | 271.76 | 271.76 | -2.22% | 615,991 |
| Aug 4, 2026 | 280.91 | 284.02 | 273.14 | 277.94 | 277.94 | -1.79% | 307,964 |
| Aug 3, 2026 | 273.00 | 287.19 | 271.34 | 283.00 | 283.00 | 4.22% | 530,164 |
| Jul 31, 2026 | 259.30 | 272.00 | 235.50 | 271.55 | 271.55 | 14.46% | 641,039 |
| Jul 30, 2026 | 230.94 | 239.45 | 226.65 | 237.24 | 237.24 | 2.59% | 283,760 |
| Jul 29, 2026 | 232.27 | 232.99 | 227.18 | 231.26 | 231.26 | 0.06% | 101,852 |
| Jul 28, 2026 | 230.95 | 234.23 | 226.93 | 231.12 | 231.12 | -0.44% | 181,038 |
| Jul 27, 2026 | 232.61 | 236.01 | 230.99 | 232.13 | 232.13 | -0.30% | 119,878 |
| Jul 24, 2026 | 233.93 | 235.55 | 231.36 | 232.83 | 232.83 | -0.52% | 97,182 |
| Jul 23, 2026 | 242.41 | 244.85 | 232.05 | 234.04 | 234.04 | -3.62% | 201,877 |
| Jul 22, 2026 | 247.25 | 248.78 | 242.46 | 242.82 | 242.82 | -2.31% | 274,240 |
| Jul 21, 2026 | 249.10 | 251.17 | 246.72 | 248.55 | 248.55 | -0.79% | 67,901 |
| Jul 20, 2026 | 247.60 | 252.89 | 246.65 | 250.52 | 250.52 | 1.30% | 101,674 |
| Jul 17, 2026 | 246.21 | 251.76 | 243.30 | 247.30 | 247.30 | -2.61% | 134,614 |
| Jul 16, 2026 | 255.35 | 258.49 | 252.65 | 253.92 | 253.92 | -0.45% | 127,955 |
| Jul 15, 2026 | 248.07 | 265.00 | 247.17 | 255.07 | 255.07 | 3.40% | 120,822 |