Skip to main content
Amazon.com, Inc. (LON:0R1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
228.67
-3.32 (-1.43%)
At close: Dec 4, 2025

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025232.37233.44226.80228.67228.67-1.43%183,645
Dec 3, 2025235.15235.69230.62231.99231.99-1.27%207,478
Dec 2, 2025234.62238.92233.58234.97234.970.07%168,762
Dec 1, 2025233.19235.73230.00234.81234.810.68%379,182
Nov 28, 2025231.00233.50229.79233.22233.221.77%115,057
Nov 27, 2025229.48229.48229.16229.16229.16-0.28%5,857
Nov 26, 2025231.00232.00228.78229.80229.80-0.21%147,551
Nov 25, 2025226.09230.51223.80230.29230.291.93%233,498
Nov 24, 2025222.86226.77221.28225.92225.922.19%168,829
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
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, 2025226.43228.01220.92223.58223.57-1.91%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
Jul 25, 2025232.92233.10231.18231.49231.49-0.31%641,067
Jul 24, 2025229.87234.06226.60232.20232.201.63%270,908
Jul 23, 2025228.08228.77227.11228.47228.470.57%129,081
Jul 22, 2025229.00230.25226.41227.18227.18-0.91%121,354
Jul 21, 2025226.42229.43225.73229.27229.271.55%152,698
Jul 18, 2025224.22226.00223.07225.78225.780.94%129,853