Amgen Inc. (LON:0R0T)
London · Delayed Price · Currency is GBP · Price in USD 345.29
+4.02 (1.18%)
At close: Jan 29, 2026
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 345.59 | 346.00 | 338.55 | 341.44 | 341.44 | -1.12% | 401 |
| Jan 29, 2026 | 342.19 | 346.30 | 338.89 | 345.29 | 345.29 | 1.18% | 1,400 |
| Jan 28, 2026 | 352.00 | 353.15 | 341.27 | 341.27 | 341.27 | -2.40% | 3,386 |
| Jan 27, 2026 | 346.23 | 353.20 | 346.23 | 349.65 | 349.65 | 0.40% | 13,434 |
| Jan 26, 2026 | 345.00 | 350.41 | 343.40 | 348.27 | 348.27 | 1.57% | 1,569 |
| Jan 23, 2026 | 347.20 | 349.99 | 341.19 | 342.90 | 342.90 | -1.76% | 365 |
| Jan 22, 2026 | 341.65 | 349.96 | 341.50 | 349.03 | 349.03 | 3.05% | 2,031 |
| Jan 21, 2026 | 332.70 | 339.61 | 327.00 | 338.70 | 338.70 | 2.95% | 2,770 |
| Jan 20, 2026 | 329.99 | 331.00 | 321.71 | 328.99 | 328.99 | -0.80% | 1,089 |
| Jan 16, 2026 | 330.03 | 331.91 | 327.15 | 331.66 | 331.66 | -0.06% | 274 |
| Jan 15, 2026 | 329.54 | 332.37 | 325.48 | 331.84 | 331.84 | 1.51% | 466 |
| Jan 14, 2026 | 322.10 | 328.50 | 320.69 | 326.90 | 326.90 | 1.45% | 290 |
| Jan 13, 2026 | 324.36 | 328.09 | 320.00 | 322.23 | 322.23 | -0.70% | 5,331 |
| Jan 12, 2026 | 326.34 | 328.99 | 320.00 | 324.50 | 324.50 | -0.74% | 475 |
| Jan 9, 2026 | 330.00 | 334.99 | 326.92 | 326.92 | 326.92 | -1.39% | 887 |
| Jan 8, 2026 | 339.90 | 340.59 | 330.72 | 331.53 | 331.53 | -2.37% | 705 |
| Jan 7, 2026 | 331.95 | 342.24 | 329.50 | 339.58 | 339.58 | 3.16% | 616 |
| Jan 6, 2026 | 319.85 | 329.19 | 316.77 | 329.19 | 329.19 | 3.06% | 272 |
| Jan 5, 2026 | 325.11 | 327.80 | 318.36 | 319.41 | 319.41 | -2.25% | 845 |
| Jan 2, 2026 | 329.35 | 334.00 | 325.01 | 326.75 | 326.75 | -0.65% | 472 |
| Dec 31, 2025 | 328.50 | 331.00 | 324.71 | 328.89 | 328.89 | 0.34% | 40 |
| Dec 30, 2025 | 329.63 | 334.23 | 325.94 | 327.77 | 327.77 | -0.72% | 390 |
| Dec 29, 2025 | 332.59 | 336.04 | 328.68 | 330.16 | 330.15 | -1.12% | 514 |
| Dec 24, 2025 | 332.70 | 334.29 | 330.01 | 333.89 | 333.89 | 0.71% | 107 |
| Dec 23, 2025 | 331.38 | 333.65 | 325.02 | 331.55 | 331.55 | 0.16% | 1,311 |
| Dec 22, 2025 | 327.38 | 331.69 | 325.29 | 331.02 | 331.02 | 0.61% | 916 |
| Dec 19, 2025 | 324.95 | 330.48 | 321.01 | 329.01 | 329.01 | 1.54% | 941 |
| Dec 18, 2025 | 326.00 | 330.30 | 322.45 | 324.02 | 324.02 | -0.75% | 464 |
| Dec 17, 2025 | 326.13 | 329.92 | 325.68 | 326.46 | 326.46 | 0.73% | 482 |
| Dec 16, 2025 | 325.76 | 326.84 | 323.21 | 324.08 | 324.08 | 0.45% | 483 |
| Dec 15, 2025 | 318.58 | 323.03 | 317.82 | 322.63 | 322.63 | 2.05% | 2,670 |
| Dec 12, 2025 | 318.07 | 321.30 | 315.52 | 316.14 | 316.14 | 0.16% | 1,222 |
| Dec 11, 2025 | 316.16 | 321.12 | 312.50 | 315.64 | 315.64 | -0.23% | 374 |
| Dec 10, 2025 | 313.19 | 317.18 | 312.20 | 316.37 | 316.37 | -0.43% | 455 |
| Dec 9, 2025 | 321.00 | 323.67 | 316.62 | 317.74 | 317.74 | -1.41% | 1,586 |
| Dec 8, 2025 | 329.86 | 331.18 | 322.05 | 322.28 | 322.28 | -3.07% | 1,688 |
| Dec 5, 2025 | 340.36 | 342.02 | 330.29 | 332.49 | 332.49 | -2.48% | 2,150 |
| Dec 4, 2025 | 345.74 | 347.41 | 340.95 | 340.95 | 340.95 | -1.04% | 1,895 |
| Dec 3, 2025 | 338.44 | 344.69 | 336.36 | 344.55 | 344.55 | 1.78% | 1,527 |
| Dec 2, 2025 | 337.10 | 342.33 | 336.33 | 338.52 | 338.52 | 0.27% | 761 |
| Dec 1, 2025 | 346.17 | 348.94 | 336.98 | 337.62 | 337.62 | -2.29% | 913 |
| Nov 28, 2025 | 343.67 | 345.52 | 341.00 | 345.52 | 345.52 | 0.40% | 1,064 |
| Nov 26, 2025 | 343.12 | 345.01 | 339.00 | 344.15 | 344.15 | 1.65% | 1,409 |
| Nov 25, 2025 | 334.07 | 341.16 | 329.90 | 338.57 | 338.57 | 0.75% | 535 |
| Nov 24, 2025 | 335.13 | 339.00 | 329.89 | 336.05 | 336.05 | -1.64% | 878 |
| Nov 21, 2025 | 338.00 | 342.47 | 333.71 | 341.66 | 341.66 | 1.30% | 1,231 |
| Nov 20, 2025 | 331.00 | 346.00 | 330.30 | 337.27 | 334.91 | -1.12% | 1,599 |
| Nov 19, 2025 | 343.36 | 345.81 | 340.37 | 341.10 | 338.71 | -1.10% | 554 |
| Nov 18, 2025 | 341.40 | 345.10 | 339.40 | 344.90 | 342.48 | 0.47% | 1,999 |
| Nov 17, 2025 | 336.21 | 343.95 | 334.38 | 343.28 | 340.88 | 1.64% | 1,552 |