Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

IncomeShares Amazon (AMZN) Options ETP (AMZD.L)

674.50
+3.62
+(0.54%)
At close: May 2 at 4:17:33 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 2025652.00687.00652.00674.50674.50823
May 1, 2025676.75681.50651.50670.88670.88817
Apr 30, 2025665.50683.75653.50664.25664.25794
Apr 29, 2025908.31908.31908.31908.31908.31-
Apr 28, 2025690.50711.75667.50673.75673.75799
Apr 25, 2025690.00706.50680.25686.38686.381,798
Apr 24, 2025677.50688.75664.25681.63681.63683
Apr 23, 2025672.75690.00665.50678.13678.131,555
Apr 22, 2025638.00659.75616.00650.13650.131,301
Apr 17, 2025665.75669.75647.25652.00652.00693
Apr 16, 2025670.50681.25659.25673.38673.38861
Apr 15, 2025694.25695.50611.75680.63680.63926
Apr 14, 2025704.25707.00686.75690.13690.131,484
Apr 11, 2025685.25708.75669.75678.75678.751,046
Apr 10, 2025704.25719.00688.75690.25690.251,366
Apr 9, 2025649.00676.00646.25661.63661.63474
Apr 8, 2025686.25700.50681.50683.63683.631,169
Apr 7, 2025629.25684.00603.75657.00657.00855
Apr 4, 2025648.00677.75621.50668.50668.50575
Apr 3, 2025693.00700.75658.50673.00673.00171
Apr 2, 2025729.50741.50707.50726.13726.13227
Apr 1, 2025 10.488601 Dividend
Apr 1, 2025743.00743.00699.75728.25728.25160
Mar 31, 2025729.50747.50706.00719.00718.901,762
Mar 28, 2025761.25776.25739.50739.25739.14364
Mar 27, 2025778.00782.50751.50774.38774.26812
Mar 26, 2025791.00792.50768.75777.00776.89508
Mar 25, 2025779.00803.75770.25779.00778.89426
Mar 24, 2025763.25780.25755.50773.00772.891,931
Mar 21, 2025751.00763.50738.75749.25749.141,534
Mar 20, 2025753.00763.00740.50744.75744.64703
Mar 19, 2025740.75761.00731.25738.75738.64797
Mar 18, 2025749.00750.25727.00731.63731.52391
Mar 17, 2025754.75760.50735.75738.63738.52484
Mar 14, 2025748.50761.50727.25753.63753.52348
Mar 13, 2025752.00779.50735.50739.00738.89383
Mar 12, 2025757.50770.00725.00758.88758.76336
Mar 11, 2025743.50763.00736.25748.13748.02101
Mar 10, 2025757.00770.00733.00740.50740.39126
Mar 7, 2025765.75771.25736.75741.50741.39675
Mar 6, 2025810.50810.50771.25777.50777.3945
Mar 5, 2025792.50794.00776.25784.00783.89940
Mar 4, 2025795.75799.50759.25770.50770.39716
Mar 3, 2025 15.353701 Dividend
Mar 3, 2025832.75834.25807.25806.88806.76153
Feb 28, 2025835.00838.25822.50832.00831.73300
Feb 27, 2025858.00867.50830.00847.88847.59104
Feb 26, 2025849.75863.75842.00852.63852.34273
Feb 25, 2025839.75843.50811.25813.63813.36243
Feb 24, 2025861.25875.75838.00846.38846.10350
Feb 21, 2025884.50891.75864.50864.38864.09457
Feb 20, 2025895.50897.25876.75878.00877.71597
Feb 19, 2025894.25899.75881.00889.38889.08494
Feb 18, 2025903.50911.75893.50886.88886.58578
Feb 17, 2025896.00916.75894.75896.00895.70755
Feb 14, 2025909.75932.50893.75900.88900.58332
Feb 13, 2025918.00918.00904.25907.88907.58249
Feb 12, 2025920.00934.75920.00919.88919.57359
Feb 11, 2025960.50960.50905.50925.63925.32111
Feb 10, 2025915.00937.25914.50933.00932.691,273
Feb 7, 2025918.00946.00908.50917.50917.20557
Feb 6, 2025941.50947.25930.25936.63936.32171
Feb 5, 2025964.75964.75917.75924.50924.19142
Feb 4, 2025944.50952.75930.25945.00944.69599
Feb 3, 2025 5.4389 Dividend
Feb 3, 2025940.75951.50926.75936.88936.57765
Jan 31, 2025940.25971.00930.25946.13945.76800
Jan 30, 2025940.25945.00915.25925.00924.64839
Jan 29, 2025946.50954.50937.75939.88939.51845
Jan 28, 2025934.50973.00922.50932.50932.14604
Jan 27, 2025899.50923.25863.25914.38914.021,897
Jan 24, 2025932.50939.25920.00921.25920.891,017
Jan 23, 2025934.50939.25924.25930.13929.76620
Jan 22, 2025928.00933.50914.75929.13928.76256
Jan 21, 2025904.25949.50882.00914.38914.021,239
Jan 20, 2025908.63908.63908.63908.63908.27-
Jan 17, 2025899.25915.25886.00908.63908.27684
Jan 16, 2025909.25911.25896.50899.25898.90586
Jan 15, 2025897.25902.00870.50891.75891.40175
Jan 14, 2025887.25904.50870.75881.25880.91258
Jan 13, 2025885.25893.00869.25877.38877.03668
Jan 10, 2025891.25893.50860.00876.63876.29156
Jan 9, 2025893.25896.25877.50880.50880.1685
Jan 8, 2025886.25891.00874.00880.50880.16235
Jan 7, 2025880.25893.75880.25879.75879.41190
Jan 6, 2025892.00900.50881.75891.75891.401,338
Jan 3, 2025880.00896.25869.75882.13881.78123
Jan 2, 2025870.75897.50850.75883.63883.28260
Dec 31, 2024878.00885.25869.00878.50878.16206
Dec 30, 2024883.00884.25856.00869.75869.41351
Dec 27, 2024863.75897.50862.25872.13871.79306
Dec 24, 2024893.00893.25890.50885.50885.1698
Dec 23, 2024886.25896.75881.00888.75888.41418
Dec 20, 2024877.75882.25857.25878.63878.28199
Dec 19, 2024879.25884.75872.00883.00882.6649
Dec 18, 2024896.00903.50894.75891.50891.15186
Dec 17, 2024893.25903.75888.50894.25893.9057
Dec 16, 2024895.00899.25886.25892.63892.28161
Dec 13, 2024895.00897.25886.00884.88884.5381
Dec 12, 2024889.25897.00889.25890.50890.15112
Dec 11, 2024842.00896.75842.00884.25883.91122
Dec 10, 2024876.25890.00876.25876.00875.6634
Dec 9, 2024883.75904.25864.75876.25875.9117
Dec 6, 2024876.50879.25876.50873.75873.4119
Dec 5, 2024870.25870.25870.25870.25869.91-
Dec 4, 2024865.00879.75855.25868.38868.04131
Dec 3, 2024859.50859.50844.75857.25856.92605
Dec 2, 2024842.50847.25832.75851.63851.29483
Nov 29, 2024843.75845.50833.25839.38839.058
Nov 28, 2024828.50828.50828.50835.63835.301
Nov 27, 2024857.00857.00840.25835.63835.3011
Nov 26, 2024826.25846.25826.25843.88843.55243
Nov 25, 2024821.00830.25813.75824.00823.68336
Nov 22, 2024821.25822.50812.75815.38815.0621
Nov 21, 2024820.75821.25815.00813.50813.1811
Nov 20, 2024828.75838.25827.25820.88820.5685
Nov 19, 2024819.00829.00814.50827.75827.4319
Nov 18, 2024821.00839.50821.00827.50827.184
Nov 15, 2024850.50850.50839.00832.13831.803
Nov 14, 2024870.25874.00870.25859.13858.7921
Nov 13, 2024814.00847.75814.00858.13857.79178
Nov 12, 2024837.25842.25825.50833.25832.93151
Nov 11, 2024830.50830.50830.50825.63825.301
Nov 8, 2024831.00831.00827.75827.00826.683
Nov 7, 2024819.75828.75819.75822.13821.818
Nov 6, 2024804.50811.00799.75814.50814.18626
Nov 5, 2024781.75781.75780.75784.88784.5752
Nov 4, 2024786.25786.25781.75780.63780.32394
Nov 1, 2024 20.8356 Dividend
Nov 1, 2024775.00775.00772.50784.75784.4518
Oct 31, 2024760.75769.75760.75758.88758.3749
Oct 30, 2024773.50776.25769.75771.63771.11178
Oct 29, 2024757.25762.00756.50759.75759.256
Oct 28, 2024763.00765.00760.75761.00760.5011
Oct 25, 2024754.75764.25754.75763.00762.4944
Oct 24, 2024747.50750.75745.00747.50747.0054
Oct 23, 2024759.00759.00759.00753.13752.631
Oct 22, 2024759.00759.75759.00762.50762.00301
Oct 21, 2024757.75757.75751.00752.63752.133
Oct 18, 2024757.88757.88757.88757.88757.37-
Oct 17, 2024757.00757.00755.75750.63750.1323
Oct 16, 2024752.25755.50752.00746.25745.76146
Oct 15, 2024750.00751.50750.00739.63739.144
Oct 14, 2024749.50765.25749.50752.13751.6364

Related Tickers