Shares Magazine
$222.94-4.01 (-1.77%)15 Dec 2025, 19:14
Amazon.Com INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | $230.58 | $231.02 | $225.12 | $226.95 | 183,383 |
| Dec 11, 2025 | $228.65 | $232.09 | $227.55 | $229.91 | 145,221 |
| Dec 9, 2025 | $227.06 | $228.56 | $225.10 | $228.17 | 131,572 |
| Dec 8, 2025 | $230.46 | $231.00 | $226.00 | $226.00 | 316,410 |
| Dec 5, 2025 | $229.75 | $231.24 | $228.73 | $229.86 | 204,542 |
| Dec 4, 2025 | $232.43 | $233.44 | $226.80 | $233.08 | 183,645 |
| Dec 3, 2025 | $235.22 | $235.69 | $230.62 | $232.42 | 207,477 |
| Dec 2, 2025 | $234.98 | $238.92 | $233.61 | $234.80 | 168,762 |
| Dec 1, 2025 | $231.18 | $235.73 | $230.88 | $234.81 | 379,181 |
| Nov 28, 2025 | $230.77 | $233.50 | $230.18 | $232.42 | 115,056 |
| Nov 26, 2025 | $230.90 | $232.00 | $228.78 | $229.80 | 147,550 |
| Nov 25, 2025 | $227.10 | $230.51 | $223.80 | $230.29 | 233,497 |
| Nov 24, 2025 | $222.61 | $226.77 | $221.28 | $225.92 | 168,828 |
| Nov 21, 2025 | $216.37 | $221.14 | $215.20 | $216.20 | 363,422 |
| Nov 20, 2025 | $226.71 | $227.95 | $218.24 | $220.56 | 359,058 |
| Nov 19, 2025 | $225.00 | $225.00 | $218.55 | $225.00 | 253,593 |
| Nov 18, 2025 | $228.81 | $230.80 | $222.42 | $225.02 | 316,624 |
| Nov 17, 2025 | $237.29 | $238.00 | $229.21 | $230.95 | 233,950 |
| Nov 14, 2025 | $237.00 | $238.73 | $232.60 | $236.00 | 147,662 |
| Nov 13, 2025 | $245.24 | $245.54 | $237.81 | $238.48 | 148,577 |
| Nov 12, 2025 | $250.35 | $252.43 | $243.98 | $245.34 | 224,251 |
| Nov 11, 2025 | $247.50 | $249.74 | $246.81 | $249.43 | 74,091 |
| Nov 7, 2025 | $244.12 | $244.44 | $238.49 | $240.05 | 1,625,452 |
| Nov 6, 2025 | $248.89 | $250.94 | $242.19 | $244.89 | 297,038 |
| Nov 5, 2025 | $247.81 | $251.00 | $246.12 | $249.53 | 283,482 |
| Nov 4, 2025 | $249.75 | $255.39 | $212.89 | $249.65 | 251,761 |
| Nov 3, 2025 | $244.77 | $259.00 | $194.00 | $255.24 | 272,695 |
| Oct 31, 2025 | $249.00 | $253.87 | $244.95 | $246.70 | 1,880,808 |
| Oct 30, 2025 | $230.00 | $230.00 | $223.95 | $224.88 | 303,457 |
| Oct 29, 2025 | $222.00 | $233.80 | $222.00 | $222.00 | 627,961 |
| Oct 28, 2025 | $227.15 | $231.48 | $178.47 | $230.34 | 426,613 |
| Oct 27, 2025 | $226.75 | $228.98 | $225.55 | $227.51 | 288,249 |
| Oct 24, 2025 | $221.32 | $225.40 | $220.31 | $224.85 | 144,858 |
| Oct 23, 2025 | $218.89 | $220.68 | $220.25 | $220.31 | 100,161 |
| Oct 22, 2025 | $220.89 | $222.20 | $216.54 | $222.20 | 192,144 |
| Oct 21, 2025 | $216.27 | $223.31 | $216.17 | $222.27 | 266,613 |
| Oct 20, 2025 | $214.68 | $216.14 | $211.69 | $216.08 | 214,774 |
| Oct 17, 2025 | $211.99 | $214.80 | $211.03 | $213.28 | 214,603 |
| Oct 16, 2025 | $216.15 | $218.56 | $213.54 | $213.63 | 322,117 |
| Oct 15, 2025 | $217.70 | $218.30 | $214.14 | $216.86 | 115,780 |
| Oct 14, 2025 | $217.60 | $219.32 | $212.62 | $216.14 | 142,248 |
| Oct 13, 2025 | $220.76 | $222.00 | $217.07 | $220.45 | 159,738 |
| Oct 10, 2025 | $227.82 | $228.22 | $217.62 | $221.34 | 300,796 |
| Oct 9, 2025 | $225.50 | $225.70 | $221.78 | $223.50 | 215,839 |
| Oct 8, 2025 | $221.85 | $226.61 | $221.20 | $226.20 | 219,852 |
| Oct 7, 2025 | $220.63 | $222.84 | $220.28 | $220.94 | 143,306 |
| Oct 6, 2025 | $220.96 | $221.43 | $216.03 | $217.45 | 192,331 |
| Oct 3, 2025 | $223.00 | $224.35 | $219.80 | $222.31 | 260,473 |
| Oct 2, 2025 | $221.39 | $222.80 | $218.94 | $220.44 | 255,060 |
| Oct 1, 2025 | $216.20 | $222.03 | $218.08 | $222.00 | 184,299 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Frasers Group PLC | 686.00 | 8.98 |
| Goodwin PLC | 21,600.00 | 4.85 |
| B&M European Value Retail S.A. | 163.70 | 4.37 |
| Foresight Solar Fund Limited | 65.00 | 4.17 |
| Airtel Africa PLC | 319.20 | 3.97 |
| Antofagasta PLC | 3,040.00 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Biomedica PLC | 603.00 | -3.67 |
| Rank Group PLC | 106.00 | -2.39 |
| Ceres Power Holdings PLC | 266.20 | -2.28 |
| Spire Healthcare Group PLC | 165.40 | -1.90 |
| Fresnillo PLC | 2,856.00 | -1.65 |
| Alfa Financial Software Holdings PLC | 218.00 | -1.58 |