Skip to main content
Amazon.com, Inc. (LON:0R1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
259.31
-2.46 (-0.94%)
At close: Apr 28, 2026

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 2026205.42206.23202.86204.97204.97-0.35%138,798
Feb 18, 2026201.00206.86200.61205.70205.702.25%245,736
Feb 17, 2026200.00201.75196.12201.18201.181.20%509,825
Feb 16, 2026198.79198.79198.79198.79198.79-0.49%484
Feb 13, 2026199.20201.16197.27199.77199.770.23%293,090
Feb 12, 2026204.88205.59197.56199.31199.31-2.75%651,488
Feb 11, 2026207.75209.15202.50204.95204.95-1.68%289,207
Feb 10, 2026209.20212.64206.43208.46208.46-0.55%285,652
Feb 9, 2026212.25213.97203.35209.61209.611.51%518,164
Feb 6, 2026201.15211.26196.62206.50206.50-7.95%1,192,050
Feb 5, 2026233.52234.87220.40224.34224.34-3.62%391,980
Feb 4, 2026239.53240.40231.84232.77232.77-1.63%264,008
Feb 3, 2026244.44246.37235.45236.63236.63-2.94%296,332
Feb 2, 2026234.87245.62234.00243.81243.811.26%282,982
Jan 30, 2026239.33243.32237.79240.77240.770.69%132,405
Jan 29, 2026241.00243.50236.74239.13239.13-1.45%276,647
Jan 28, 2026245.25247.77241.53242.64242.64-0.45%169,423
Jan 27, 2026240.09243.78238.00243.74243.741.88%143,621
Jan 26, 2026238.76240.88237.28239.24239.24-0.11%196,605
Jan 23, 2026236.30240.39233.05239.50239.501.87%139,875
Jan 22, 2026231.90235.68228.20235.10235.103.26%201,172
Jan 21, 2026231.67232.20226.88227.68227.68-1.32%148,825
Jan 20, 2026236.88236.88230.64230.73230.73-2.94%171,980
Jan 16, 2026238.87240.95236.44237.72237.72-0.23%187,533
Jan 15, 2026236.91240.61236.33238.27238.270.28%257,809
Jan 14, 2026241.88242.81236.23237.61237.61-1.20%233,049
Jan 13, 2026245.15247.66240.31240.50240.50-2.80%305,752
Jan 12, 2026244.88248.44244.15247.42247.420.41%207,310
Jan 9, 2026245.75246.90242.30246.40246.400.27%136,972
Jan 8, 2026240.20246.25239.42245.74245.740.90%197,099
Jan 7, 2026240.70245.22239.50243.55243.550.97%291,267
Jan 6, 2026233.53243.12231.73241.20241.203.40%204,937
Jan 5, 2026226.74234.00226.30233.27233.273.05%245,598
Jan 2, 2026230.88235.47224.70226.36226.36-2.52%220,079
Dec 31, 2025232.35232.94230.74232.21232.210.30%73,831
Dec 30, 2025232.06232.33230.18231.51231.510.13%316,372
Dec 29, 2025232.24232.87230.80231.21231.21-0.47%89,150
Dec 24, 2025232.07232.95231.36232.30232.300.17%65,907
Dec 23, 2025228.65232.13227.72231.91231.911.65%130,127
Dec 22, 2025228.10229.44226.72228.14228.14-0.28%220,663
Dec 19, 2025227.45229.11225.57228.79228.790.95%143,014
Dec 18, 2025221.50229.17221.20226.65226.651.79%312,752
Dec 17, 2025222.08227.74222.00222.67222.670.31%192,158
Dec 16, 2025222.44223.66220.16221.99221.99-0.41%116,411
Dec 15, 2025226.86227.93222.11222.91222.91-1.78%330,791
Dec 12, 2025230.55231.02225.12226.95226.95-1.29%183,384
Dec 11, 2025228.50232.09227.70229.91229.91-0.18%145,221
Dec 10, 2025228.46232.39227.48230.33230.330.94%271,190
Dec 9, 2025227.73228.56225.10228.18228.180.60%131,572
Dec 8, 2025230.54231.00226.00226.81226.81-1.33%316,411
Dec 5, 2025229.06231.24228.73229.86229.860.52%204,543
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