Amgen Inc. (LON:0R0T)
London · Delayed Price · Currency is GBP · Price in USD 316.52
-3.60 (-1.12%)
At close: Nov 6, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 314.76 | 321.34 | 313.12 | 319.48 | 319.48 | 0.94% | 1,172 |
| Nov 6, 2025 | 318.88 | 320.27 | 312.50 | 316.52 | 316.52 | -1.12% | 2,342 |
| Nov 5, 2025 | 300.62 | 322.21 | 300.62 | 320.12 | 320.12 | 8.09% | 5,983 |
| Nov 4, 2025 | 296.51 | 299.18 | 294.97 | 296.15 | 296.15 | 0.35% | 1,376 |
| Nov 3, 2025 | 292.00 | 300.17 | 292.00 | 295.12 | 295.12 | -0.48% | 989 |
| Oct 31, 2025 | 285.00 | 296.54 | 284.85 | 296.54 | 296.54 | 1.51% | 300 |
| Oct 30, 2025 | 291.77 | 294.15 | 289.33 | 292.12 | 292.12 | 0.06% | 445 |
| Oct 29, 2025 | 293.30 | 294.71 | 290.75 | 291.94 | 291.94 | 0.63% | 455 |
| Oct 28, 2025 | 288.50 | 292.32 | 288.50 | 290.12 | 290.12 | 0.24% | 342 |
| Oct 27, 2025 | 298.00 | 298.00 | 288.35 | 289.43 | 289.43 | -0.48% | 1,074 |
| Oct 24, 2025 | 292.89 | 293.89 | 290.82 | 290.82 | 290.82 | -0.86% | 770 |
| Oct 23, 2025 | 295.02 | 296.71 | 292.40 | 293.34 | 293.34 | -1.05% | 570 |
| Oct 22, 2025 | 302.00 | 302.78 | 295.95 | 296.45 | 296.45 | -1.86% | 263 |
| Oct 21, 2025 | 301.60 | 303.99 | 298.30 | 302.07 | 302.07 | -0.40% | 674 |
| Oct 20, 2025 | 298.99 | 303.27 | 293.61 | 303.27 | 303.27 | 1.82% | 1,025 |
| Oct 17, 2025 | 295.35 | 305.10 | 293.15 | 297.86 | 297.86 | 0.44% | 500 |
| Oct 16, 2025 | 297.00 | 301.99 | 296.04 | 296.56 | 296.56 | 0.05% | 886 |
| Oct 15, 2025 | 294.27 | 297.79 | 292.50 | 296.41 | 296.41 | 0.43% | 643 |
| Oct 14, 2025 | 292.33 | 296.53 | 290.94 | 295.14 | 295.14 | 0.41% | 1,003 |
| Oct 13, 2025 | 290.20 | 296.12 | 289.50 | 293.93 | 293.93 | 0.59% | 607 |
| Oct 10, 2025 | 297.00 | 297.00 | 291.93 | 292.20 | 292.20 | -1.19% | 27,504 |
| Oct 9, 2025 | 294.23 | 296.73 | 293.89 | 295.73 | 295.73 | 0.36% | 257 |
| Oct 8, 2025 | 295.79 | 297.56 | 294.66 | 294.66 | 294.66 | -0.12% | 500 |
| Oct 7, 2025 | 293.75 | 295.00 | 290.46 | 295.00 | 295.00 | 0.49% | 1,784 |
| Oct 6, 2025 | 298.29 | 299.00 | 293.38 | 293.57 | 293.57 | -2.13% | 2,423 |
| Oct 3, 2025 | 299.00 | 301.10 | 296.03 | 299.97 | 299.97 | 1.22% | 562 |
| Oct 2, 2025 | 298.09 | 301.99 | 295.43 | 296.37 | 296.37 | -1.19% | 611 |
| Oct 1, 2025 | 282.08 | 301.39 | 281.27 | 299.94 | 299.94 | 6.88% | 31,190 |
| Sep 30, 2025 | 274.00 | 282.00 | 273.99 | 280.64 | 280.64 | 2.43% | 1,655 |
| Sep 29, 2025 | 272.74 | 273.98 | 270.92 | 273.98 | 273.98 | 0.67% | 825 |
| Sep 26, 2025 | 273.46 | 275.36 | 269.87 | 272.15 | 272.15 | 0.44% | 1,597 |
| Sep 25, 2025 | 280.17 | 280.34 | 270.95 | 270.95 | 270.95 | -2.80% | 1,027 |
| Sep 24, 2025 | 285.70 | 286.34 | 278.75 | 278.75 | 278.75 | -2.55% | 1,881 |
| Sep 23, 2025 | 284.66 | 286.49 | 284.60 | 286.05 | 286.05 | 0.19% | 1,783 |
| Sep 22, 2025 | 284.18 | 286.97 | 282.45 | 285.51 | 285.51 | -0.18% | 492 |
| Sep 19, 2025 | 275.95 | 286.15 | 275.95 | 286.03 | 286.03 | 3.95% | 3,718 |
| Sep 18, 2025 | 274.69 | 276.32 | 274.04 | 275.16 | 275.16 | -0.80% | 886 |
| Sep 17, 2025 | 274.15 | 277.39 | 273.14 | 277.39 | 277.39 | 1.69% | 362 |
| Sep 16, 2025 | 274.40 | 276.59 | 272.63 | 272.77 | 272.77 | -0.10% | 414 |
| Sep 15, 2025 | 279.34 | 279.34 | 271.76 | 273.03 | 273.03 | -1.59% | 450 |
| Sep 12, 2025 | 282.76 | 282.84 | 276.99 | 277.44 | 277.44 | -1.50% | 480 |
| Sep 11, 2025 | 277.13 | 281.96 | 277.13 | 281.66 | 281.66 | 1.66% | 490 |
| Sep 10, 2025 | 283.00 | 283.00 | 275.48 | 277.05 | 277.05 | -1.27% | 23,003 |
| Sep 9, 2025 | 280.00 | 281.91 | 279.08 | 280.61 | 280.61 | 0.56% | 226 |
| Sep 8, 2025 | 282.14 | 282.14 | 277.68 | 279.04 | 279.04 | -1.02% | 813 |
| Sep 5, 2025 | 281.96 | 285.11 | 279.15 | 281.92 | 281.92 | 0.84% | 635 |
| Sep 4, 2025 | 283.08 | 284.25 | 278.84 | 279.58 | 279.58 | -0.78% | 1,030 |
| Sep 3, 2025 | 286.20 | 286.92 | 280.66 | 281.77 | 281.77 | -1.68% | 55,814 |
| Sep 2, 2025 | 287.71 | 288.64 | 284.91 | 286.60 | 286.60 | 0.09% | 809 |
| Aug 29, 2025 | 285.32 | 288.00 | 285.00 | 286.34 | 286.34 | 0.12% | 256 |