Skip to main content
logo
Amazon.com, Inc. (LON:0R1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
271.52
+2.23 (0.83%)
At close: May 4, 2026

LON:0R1O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 2026268.00276.10266.60271.52271.520.83%256,741
May 1, 2026264.45273.36261.40269.29269.292.90%278,595
Apr 30, 2026266.51275.17256.20261.69261.69-0.64%1,024,148
Apr 29, 2026260.12265.94257.52263.38263.381.57%455,897
Apr 28, 2026261.19262.20256.36259.31259.31-0.94%283,689
Apr 27, 2026265.30267.16215.06261.77261.77-0.68%188,448
Apr 24, 2026254.99264.02254.60263.56263.563.28%317,730
Apr 23, 2026253.25258.79252.01255.20255.200.29%206,205
Apr 22, 2026251.63254.62249.91254.46254.461.01%166,749
Apr 21, 2026254.88257.50248.28251.91251.911.65%252,063
Apr 20, 2026248.54253.81245.36247.81247.81-1.86%256,724
Apr 17, 2026249.84256.17252.29252.50252.501.43%299,921
Apr 16, 2026247.87250.00244.22248.94248.940.06%252,012
Apr 15, 2026249.00250.35247.20248.80248.80-0.89%201,466
Apr 14, 2026240.72252.19237.95251.03251.035.07%371,989
Apr 13, 2026235.35239.30188.77238.92238.920.24%186,389
Apr 10, 2026234.64240.44232.52238.35238.352.81%255,026
Apr 9, 2026220.47233.80219.01231.83231.834.17%253,739
Apr 8, 2026221.90226.00219.62222.54222.544.55%217,594
Apr 7, 2026211.95214.40209.09212.85212.851.77%172,285
Apr 2, 2026206.33212.14204.71209.15209.15-1.05%137,022
Apr 1, 2026209.00213.56208.20211.36211.361.26%169,562
Mar 31, 2026200.00210.27199.37208.74208.743.57%194,816
Mar 30, 2026199.97203.80197.20201.54201.540.76%144,834
Mar 27, 2026208.69209.00199.46200.02200.02-3.86%295,204
Mar 26, 2026210.87212.88207.72208.06208.06-1.53%219,579
Mar 25, 2026208.80242.49207.24211.29211.291.76%130,056
Mar 24, 2026208.78210.95206.67207.64207.64-1.49%310,615
Mar 23, 2026203.87212.77201.68210.77210.772.44%1,108,944
Mar 20, 2026209.08209.40199.50205.75205.75-1.48%311,883
Mar 19, 2026209.75210.50206.06208.85208.85-0.51%571,689
Mar 18, 2026216.29216.57209.57209.92209.92-2.44%209,250
Mar 17, 2026211.41215.45210.10215.17215.171.48%174,141
Mar 16, 2026208.25212.70207.47212.04212.042.00%214,748
Mar 13, 2026210.03211.00206.21207.89207.89-0.73%359,367
Mar 12, 2026210.65215.96208.17209.42209.42-1.53%169,315
Mar 11, 2026214.80216.96211.37212.67212.67-0.91%211,421
Mar 10, 2026213.85215.66211.20214.62214.622.56%169,641
Mar 9, 2026208.69213.21206.49209.26209.26-2.76%324,566
Mar 6, 2026219.42219.72213.16215.21215.21-1.03%166,408
Mar 5, 2026216.48220.48214.53217.45217.450.30%391,726
Mar 4, 2026206.20217.50205.71216.81216.814.32%257,794
Mar 3, 2026206.00208.61202.00207.84207.84-0.70%228,729
Mar 2, 2026205.51209.44201.88209.30209.300.26%312,897
Feb 27, 2026207.70209.63204.80208.75208.750.57%172,677
Feb 26, 2026209.06211.20205.36207.57207.57-1.12%201,293
Feb 25, 2026209.37211.56208.45209.93209.930.28%299,781
Feb 24, 2026205.66210.35203.26209.34209.342.42%192,475
Feb 23, 2026207.69210.11176.22204.39204.39-2.62%447,267
Feb 20, 2026205.66211.17203.75209.88209.882.40%336,903