Leverage Shares Incomeshares Amazon (Amzn) Options ETP (LON:AMZD)
London · Delayed Price · Currency is GBP · Price in GBX 570.75
+0.88 (0.15%)
Last updated: Sep 22, 2026, 1:48 PM GMT
LON:AMZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 574.75 | 574.75 | 574.75 | 570.75 | 570.75 | 0.15% | 214 |
| Sep 21, 2026 | 572.25 | 572.25 | 572.25 | 569.88 | 569.88 | 1.00% | 125 |
| Sep 18, 2026 | 566.25 | 568.75 | 565.75 | 564.25 | 564.25 | 0.22% | 5,624 |
| Sep 17, 2026 | 551.25 | 558.75 | 551.25 | 563.00 | 563.00 | 2.76% | 153 |
| Sep 16, 2026 | 548.00 | 548.00 | 548.00 | 547.88 | 547.88 | -0.34% | 157 |
| Sep 15, 2026 | 560.50 | 562.00 | 554.50 | 549.75 | 549.75 | -1.48% | 504 |
| Sep 14, 2026 | 563.00 | 563.00 | 555.00 | 558.00 | 558.00 | -0.71% | 3,526 |
| Sep 11, 2026 | 558.25 | 564.00 | 554.25 | 562.00 | 562.00 | 1.40% | 2,437 |
| Sep 10, 2026 | 550.00 | 557.00 | 547.50 | 554.25 | 554.25 | 0.84% | 1,666 |
| Sep 9, 2026 | 561.50 | 567.75 | 561.50 | 549.63 | 549.63 | -2.55% | 215 |
| Sep 8, 2026 | 566.75 | 567.50 | 559.25 | 564.00 | 564.00 | 0.02% | 242 |
| Sep 7, 2026 | 575.25 | 575.50 | 567.75 | 563.88 | 563.88 | 0.38% | 321 |
| Sep 4, 2026 | 569.75 | 570.00 | 561.00 | 561.75 | 561.75 | -0.64% | 903 |
| Sep 3, 2026 | 565.00 | 569.75 | 560.50 | 565.38 | 565.38 | 0.80% | 516 |
| Sep 2, 2026 | 564.75 | 564.75 | 564.75 | 560.88 | 560.88 | 0.22% | 354 |
| Sep 1, 2026 | 573.25 | 573.25 | 550.00 | 559.63 | 559.63 | -4.93% | 3,499 |
| Aug 28, 2026 | 576.25 | 576.25 | 576.25 | 588.63 | 588.63 | 2.84% | 216 |
| Aug 27, 2026 | 580.75 | 580.75 | 575.50 | 572.38 | 572.38 | -1.46% | 378 |
| Aug 26, 2026 | 586.00 | 586.00 | 585.00 | 580.88 | 580.88 | 0.22% | 71 |
| Aug 25, 2026 | 587.75 | 587.75 | 587.75 | 579.63 | 579.63 | -0.47% | 31 |
| Aug 24, 2026 | 574.75 | 574.75 | 570.25 | 582.38 | 582.38 | 1.24% | 127 |
| Aug 21, 2026 | 582.00 | 584.00 | 576.75 | 575.25 | 575.25 | -0.56% | 118 |
| Aug 20, 2026 | 589.50 | 589.50 | 581.50 | 578.50 | 578.50 | -1.41% | 84 |
| Aug 19, 2026 | 581.75 | 581.75 | 581.75 | 586.75 | 586.75 | 0.90% | 18 |
| Aug 18, 2026 | 585.50 | 585.50 | 578.25 | 581.50 | 581.50 | 0.04% | 402 |
| Aug 17, 2026 | 593.50 | 593.50 | 581.25 | 581.25 | 581.25 | -1.38% | 30 |
| Aug 14, 2026 | 596.00 | 596.75 | 592.50 | 589.38 | 589.38 | -1.22% | 127 |
| Aug 13, 2026 | 603.75 | 605.50 | 599.00 | 596.63 | 596.63 | -0.93% | 986 |
| Aug 12, 2026 | 611.75 | 613.00 | 600.25 | 602.25 | 602.25 | -1.51% | 354 |
| Aug 11, 2026 | 614.50 | 619.00 | 614.50 | 611.50 | 611.50 | -1.73% | 598 |
| Aug 10, 2026 | 611.00 | 611.00 | 611.00 | 622.25 | 622.25 | 0.48% | 87 |
| Aug 7, 2026 | 619.25 | 619.25 | 619.25 | 619.25 | 619.25 | 0.81% | - |
| Aug 6, 2026 | 613.00 | 615.00 | 613.00 | 614.25 | 614.25 | -0.16% | 780 |
| Aug 5, 2026 | 620.75 | 620.75 | 618.25 | 615.25 | 615.25 | -0.89% | 504 |
| Aug 4, 2026 | 622.50 | 629.25 | 617.00 | 620.75 | 620.75 | -2.97% | 10,370 |
| Aug 3, 2026 | 615.50 | 615.50 | 615.50 | 639.75 | 639.75 | - | 225 |
| Jul 31, 2026 | 644.00 | 644.00 | 644.00 | 639.75 | 639.75 | 8.66% | 508 |
| Jul 30, 2026 | 589.50 | 589.50 | 588.75 | 588.75 | 588.75 | 1.95% | 508 |
| Jul 29, 2026 | 582.50 | 586.75 | 582.50 | 577.50 | 577.50 | -0.86% | 161 |
| Jul 28, 2026 | 586.00 | 586.00 | 585.00 | 582.50 | 582.50 | -1.08% | 580 |
| Jul 27, 2026 | 586.25 | 595.75 | 586.25 | 588.88 | 588.88 | 0.71% | 636 |
| Jul 24, 2026 | 584.75 | 584.75 | 584.75 | 584.75 | 584.75 | 0.06% | 2 |
| Jul 23, 2026 | 584.38 | 584.38 | 584.38 | 584.38 | 584.38 | -4.59% | - |
| Jul 22, 2026 | 625.00 | 625.00 | 625.00 | 612.50 | 612.50 | -1.82% | 100 |
| Jul 21, 2026 | 628.75 | 629.00 | 628.75 | 623.88 | 623.88 | -0.87% | 84 |
| Jul 20, 2026 | 620.25 | 622.00 | 620.25 | 629.38 | 629.38 | 1.41% | 117 |
| Jul 17, 2026 | 634.00 | 634.00 | 600.00 | 620.63 | 620.63 | -1.59% | 3,320 |
| Jul 16, 2026 | 628.00 | 633.00 | 627.25 | 630.63 | 630.63 | 0.22% | 487 |
| Jul 15, 2026 | 630.00 | 631.50 | 630.00 | 629.25 | 629.25 | 2.48% | 2,232 |
| Jul 14, 2026 | 614.50 | 621.25 | 612.00 | 614.00 | 614.00 | -1.07% | 1,008 |