Amgen Inc. (LON:0R0T)
London · Delayed Price · Currency is GBP · Price in USD 287.57
-1.43 (-0.49%)
At close: Aug 27, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 288.43 | 288.43 | 284.99 | 286.00 | 286.00 | -0.61% | 3,861 |
| Aug 27, 2025 | 288.51 | 290.25 | 286.64 | 287.74 | 287.74 | -0.43% | 444 |
| Aug 26, 2025 | 291.55 | 291.55 | 286.05 | 288.99 | 288.99 | 0.14% | 370 |
| Aug 25, 2025 | 292.82 | 294.41 | 288.15 | 288.59 | 288.59 | -1.75% | 536 |
| Aug 22, 2025 | 295.45 | 297.90 | 293.73 | 293.73 | 293.73 | -1.36% | 581 |
| Aug 21, 2025 | 295.63 | 299.91 | 294.17 | 297.77 | 295.41 | 0.07% | 357 |
| Aug 20, 2025 | 297.00 | 300.93 | 296.25 | 297.57 | 295.21 | 1.27% | 228 |
| Aug 19, 2025 | 292.34 | 295.69 | 292.34 | 293.86 | 291.52 | -0.39% | 243 |
| Aug 18, 2025 | 297.84 | 298.00 | 294.90 | 295.00 | 292.66 | -0.49% | 821 |
| Aug 15, 2025 | 292.56 | 296.46 | 291.18 | 296.46 | 294.11 | 1.94% | 185 |
| Aug 14, 2025 | 288.50 | 291.36 | 287.00 | 290.83 | 288.52 | 1.00% | 231 |
| Aug 13, 2025 | 285.50 | 288.61 | 284.68 | 287.94 | 285.66 | 1.09% | 602 |
| Aug 12, 2025 | 286.01 | 286.57 | 282.79 | 284.83 | 282.57 | -0.26% | 928 |
| Aug 11, 2025 | 288.12 | 291.22 | 285.58 | 285.58 | 283.31 | -0.68% | 226 |
| Aug 8, 2025 | 287.55 | 288.35 | 283.49 | 287.53 | 285.25 | 0.86% | 783 |
| Aug 7, 2025 | 285.02 | 287.90 | 282.14 | 285.09 | 282.83 | 0.49% | 1,396 |
| Aug 6, 2025 | 298.04 | 298.04 | 282.57 | 283.70 | 281.45 | -4.65% | 1,601 |
| Aug 5, 2025 | 303.00 | 303.00 | 297.51 | 297.53 | 295.17 | -0.66% | 401 |
| Aug 4, 2025 | 290.06 | 299.52 | 290.06 | 299.52 | 297.14 | 0.73% | 278 |
| Aug 1, 2025 | 294.77 | 297.88 | 292.67 | 297.34 | 294.98 | 0.24% | 474 |
| Jul 31, 2025 | 298.76 | 302.96 | 296.14 | 296.64 | 294.28 | -2.03% | 632 |
| Jul 30, 2025 | 298.00 | 305.00 | 298.00 | 302.77 | 300.37 | 0.10% | 494 |
| Jul 29, 2025 | 301.12 | 304.00 | 298.42 | 302.46 | 300.06 | -0.08% | 196 |
| Jul 28, 2025 | 307.10 | 307.10 | 302.70 | 302.70 | 300.30 | -1.42% | 367 |
| Jul 25, 2025 | 308.74 | 308.74 | 304.76 | 307.06 | 304.62 | -0.68% | 409 |
| Jul 24, 2025 | 309.23 | 310.34 | 307.86 | 309.15 | 306.69 | 0.33% | 304 |
| Jul 23, 2025 | 307.81 | 308.49 | 306.17 | 308.13 | 305.68 | 1.64% | 177 |
| Jul 22, 2025 | 295.55 | 303.81 | 295.55 | 303.15 | 300.74 | 2.55% | 931 |
| Jul 21, 2025 | 295.01 | 296.53 | 293.82 | 295.61 | 293.26 | 0.15% | 294 |
| Jul 18, 2025 | 299.77 | 300.93 | 294.70 | 295.17 | 292.83 | -0.70% | 1,102 |
| Jul 17, 2025 | 298.38 | 299.50 | 296.51 | 297.24 | 294.88 | -0.23% | 355 |
| Jul 16, 2025 | 292.51 | 297.92 | 292.10 | 297.92 | 295.56 | 1.72% | 344 |
| Jul 15, 2025 | 297.19 | 297.19 | 292.42 | 292.89 | 290.57 | -0.93% | 608 |
| Jul 14, 2025 | 295.48 | 296.32 | 292.95 | 295.63 | 293.28 | 0.24% | 1,123 |
| Jul 11, 2025 | 298.13 | 299.01 | 294.19 | 294.91 | 292.57 | -1.68% | 410 |
| Jul 10, 2025 | 296.13 | 301.59 | 294.51 | 299.96 | 297.58 | 2.29% | 187 |
| Jul 9, 2025 | 301.10 | 301.47 | 292.94 | 293.25 | 290.92 | -1.20% | 611 |
| Jul 8, 2025 | 290.52 | 298.66 | 290.52 | 296.81 | 294.45 | 1.46% | 815 |
| Jul 7, 2025 | 298.04 | 298.04 | 292.53 | 292.53 | 290.21 | -2.09% | 719 |
| Jul 3, 2025 | 297.20 | 299.16 | 295.65 | 298.77 | 296.40 | 0.65% | 1,431 |
| Jul 2, 2025 | 290.31 | 297.62 | 289.66 | 296.84 | 294.48 | 2.07% | 3,414 |
| Jul 1, 2025 | 279.74 | 293.97 | 279.60 | 290.81 | 288.50 | 4.81% | 4,289 |
| Jun 30, 2025 | 277.57 | 279.75 | 276.94 | 277.47 | 275.27 | -0.95% | 675 |
| Jun 27, 2025 | 277.32 | 281.08 | 277.32 | 280.13 | 277.90 | 0.43% | 633 |
| Jun 26, 2025 | 280.00 | 285.89 | 278.93 | 278.93 | 276.71 | 0.61% | 346 |
| Jun 25, 2025 | 274.58 | 279.06 | 274.34 | 277.24 | 275.04 | -0.61% | 790 |
| Jun 24, 2025 | 274.60 | 278.94 | 269.72 | 278.94 | 276.72 | -2.12% | 5,735 |
| Jun 23, 2025 | 288.58 | 290.46 | 283.68 | 284.97 | 282.71 | -2.44% | 577 |
| Jun 20, 2025 | 292.67 | 294.54 | 289.81 | 292.11 | 289.79 | 0.40% | 200 |
| Jun 18, 2025 | 289.51 | 291.58 | 286.68 | 290.96 | 288.65 | -0.18% | 3,875 |