Shares Magazine
$204.50+2.50 (+1.24%)25 Mar 2025, 19:14
Amazon.Com INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | $203.43 | $206.20 | $203.18 | $204.50 | 393,206 |
| Mar 24, 2025 | $198.65 | $203.29 | $198.65 | $202.00 | 138,875 |
| Mar 21, 2025 | $194.37 | $196.40 | $192.00 | $195.25 | 248,860 |
| Mar 20, 2025 | $194.00 | $199.25 | $192.31 | $194.00 | 117,210 |
| Mar 19, 2025 | $200.00 | $200.00 | $191.98 | $194.00 | 292,698 |
| Mar 18, 2025 | $196.00 | $196.00 | $189.45 | $191.75 | 450,984 |
| Mar 17, 2025 | $196.80 | $199.80 | $194.34 | $194.50 | 242,639 |
| Mar 14, 2025 | $196.00 | $198.55 | $195.32 | $197.25 | 115,890 |
| Mar 13, 2025 | $195.00 | $198.87 | $191.82 | $198.50 | 133,712 |
| Mar 12, 2025 | $199.00 | $202.25 | $195.32 | $199.00 | 170,158 |
| Mar 11, 2025 | $192.00 | $200.09 | $191.81 | $196.75 | 203,539 |
| Mar 10, 2025 | $197.89 | $197.89 | $190.85 | $194.00 | 290,560 |
| Mar 7, 2025 | $201.00 | $202.26 | $192.53 | $194.50 | 296,604 |
| Mar 6, 2025 | $207.15 | $207.15 | $199.47 | $204.00 | 158,949 |
| Mar 5, 2025 | $205.00 | $209.84 | $203.29 | $205.00 | 836,563 |
| Mar 4, 2025 | $205.00 | $205.50 | $197.45 | $211.50 | 380,169 |
| Mar 3, 2025 | $207.00 | $214.30 | $206.67 | $208.50 | 190,783 |
| Feb 28, 2025 | $208.00 | $210.84 | $207.00 | $212.50 | 111,591 |
| Feb 27, 2025 | $214.00 | $219.93 | $211.60 | $214.00 | 141,209 |
| Feb 26, 2025 | $214.20 | $218.14 | $213.24 | $216.50 | 174,151 |
| Feb 25, 2025 | $210.86 | $213.00 | $204.18 | $211.00 | 290,329 |
| Feb 24, 2025 | $217.22 | $218.30 | $212.73 | $215.00 | 728,073 |
| Feb 21, 2025 | $223.00 | $224.00 | $215.54 | $219.50 | 217,713 |
| Feb 20, 2025 | $225.52 | $225.60 | $221.81 | $222.50 | 196,693 |
| Feb 19, 2025 | $226.00 | $226.65 | $223.72 | $224.50 | 675,486 |
| Feb 18, 2025 | $229.83 | $230.00 | $223.74 | $225.00 | 144,367 |
| Feb 14, 2025 | $230.72 | $230.77 | $227.23 | $228.50 | 103,716 |
| Feb 13, 2025 | $229.00 | $230.32 | $227.52 | $226.50 | 88,691 |
| Feb 12, 2025 | $232.07 | $232.30 | $228.15 | $230.00 | 93,817 |
| Feb 11, 2025 | $231.98 | $233.43 | $230.18 | $230.00 | 134,676 |
| Feb 10, 2025 | $230.00 | $233.84 | $229.22 | $230.00 | 567,945 |
| Feb 7, 2025 | $229.85 | $234.81 | $228.09 | $230.00 | 374,904 |
| Feb 6, 2025 | $237.58 | $239.42 | $236.06 | $230.00 | 136,913 |
| Feb 5, 2025 | $238.00 | $239.00 | $235.20 | $230.00 | 105,170 |
| Feb 4, 2025 | $238.00 | $242.52 | $236.40 | $233.50 | 326,179 |
| Feb 3, 2025 | $236.00 | $239.13 | $231.38 | $237.50 | 180,592 |
| Jan 31, 2025 | $236.00 | $240.29 | $236.00 | $231.50 | 92,205 |
| Jan 30, 2025 | $236.27 | $237.91 | $232.23 | $234.00 | 88,420 |
| Jan 29, 2025 | $239.05 | $240.20 | $236.54 | $237.50 | 120,697 |
| Jan 28, 2025 | $234.86 | $241.76 | $233.98 | $224.50 | 183,853 |
| Jan 27, 2025 | $229.00 | $233.99 | $219.00 | $220.00 | 235,365 |
| Jan 24, 2025 | $235.89 | $236.38 | $232.94 | $239.00 | 260,036 |
| Jan 23, 2025 | $233.52 | $235.08 | $231.51 | $190.00 | 89,385 |
| Jan 22, 2025 | $231.50 | $235.40 | $231.22 | $190.00 | 163,431 |
| Jan 21, 2025 | $190.00 | $231.75 | $190.00 | $190.00 | 178,390 |
| Jan 17, 2025 | $218.00 | $226.26 | $218.00 | $218.00 | 134,150 |
| Jan 16, 2025 | $224.60 | $225.31 | $220.35 | $217.50 | 84,582 |
| Jan 15, 2025 | $218.60 | $223.45 | $218.00 | $217.50 | 73,621 |
| Jan 14, 2025 | $219.42 | $221.76 | $216.60 | $217.50 | 88,376 |
| Jan 13, 2025 | $217.39 | $219.36 | $215.97 | $217.50 | 90,231 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.