Skip to main content
logo
Amgen Inc. (LON:0R0T)
London flag London · Delayed Price · Currency is GBP · Price in USD
273.98
+1.83 (0.67%)
At close: Sep 29, 2025

Amgen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025299.00301.10296.03299.97299.971.22%562
Oct 2, 2025298.09301.99295.43296.37296.37-1.19%611
Oct 1, 2025282.08301.39281.27299.94299.946.88%31,190
Sep 30, 2025274.00282.00273.99280.64280.642.43%1,655
Sep 29, 2025272.74273.98270.92273.98273.980.67%825
Sep 26, 2025273.46275.36269.87272.15272.150.44%1,597
Sep 25, 2025280.17280.34270.95270.95270.95-2.80%1,027
Sep 24, 2025285.70286.34278.75278.75278.75-2.55%1,881
Sep 23, 2025284.66286.49284.60286.05286.050.19%1,783
Sep 22, 2025284.18286.97282.45285.51285.51-0.18%492
Sep 19, 2025275.95286.15275.95286.03286.033.95%3,718
Sep 18, 2025274.69276.32274.04275.16275.16-0.80%886
Sep 17, 2025274.15277.39273.14277.39277.391.69%362
Sep 16, 2025274.40276.59272.63272.77272.77-0.10%414
Sep 15, 2025279.34279.34271.76273.03273.03-1.59%450
Sep 12, 2025282.76282.84276.99277.44277.44-1.50%480
Sep 11, 2025277.13281.96277.13281.66281.661.66%490
Sep 10, 2025283.00283.00275.48277.05277.05-1.27%23,003
Sep 9, 2025280.00281.91279.08280.61280.610.56%226
Sep 8, 2025282.14282.14277.68279.04279.04-1.02%813
Sep 5, 2025281.96285.11279.15281.92281.920.84%635
Sep 4, 2025283.08284.25278.84279.58279.58-0.78%1,030
Sep 3, 2025286.20286.92280.66281.77281.77-1.68%55,814
Sep 2, 2025287.71288.64284.91286.60286.600.09%809
Aug 29, 2025285.32288.00285.00286.34286.340.12%256
Aug 28, 2025288.43288.43284.99286.00286.00-0.61%3,861
Aug 27, 2025288.51290.25286.64287.74287.74-0.43%444
Aug 26, 2025291.55291.55286.05288.99288.990.14%370
Aug 25, 2025292.82294.41288.15288.59288.59-1.75%536
Aug 22, 2025295.45297.90293.73293.73293.73-1.36%581
Aug 21, 2025295.63299.91294.17297.77295.410.07%357
Aug 20, 2025297.00300.93296.25297.57295.211.27%228
Aug 19, 2025292.34295.69292.34293.86291.52-0.39%243
Aug 18, 2025297.84298.00294.90295.00292.66-0.49%821
Aug 15, 2025292.56296.46291.18296.46294.111.94%185
Aug 14, 2025288.50291.36287.00290.83288.521.00%231
Aug 13, 2025285.50288.61284.68287.94285.661.09%602
Aug 12, 2025286.01286.57282.79284.83282.57-0.26%928
Aug 11, 2025288.12291.22285.58285.58283.31-0.68%226
Aug 8, 2025287.55288.35283.49287.53285.250.86%783
Aug 7, 2025285.02287.90282.14285.09282.830.49%1,396
Aug 6, 2025298.04298.04282.57283.70281.45-4.65%1,601
Aug 5, 2025303.00303.00297.51297.53295.17-0.66%401
Aug 4, 2025290.06299.52290.06299.52297.140.73%278
Aug 1, 2025294.77297.88292.67297.34294.980.24%474
Jul 31, 2025298.76302.96296.14296.64294.28-2.03%632
Jul 30, 2025298.00305.00298.00302.77300.370.10%494
Jul 29, 2025301.12304.00298.42302.46300.06-0.08%196
Jul 28, 2025307.10307.10302.70302.70300.30-1.42%367
Jul 25, 2025308.74308.74304.76307.06304.62-0.68%409