Amgen Inc. (LON:0R0T)
London · Delayed Price · Currency is GBP · Price in USD 438.19
+6.46 (1.50%)
At close: Aug 21, 2026
LON:0R0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 420.02 | 440.46 | 415.35 | 439.97 | 439.97 | 1.91% | 1,013 |
| Aug 20, 2026 | 430.00 | 450.00 | 428.83 | 434.24 | 431.73 | -1.57% | 684 |
| Aug 19, 2026 | 429.90 | 441.50 | 421.58 | 441.16 | 438.61 | 3.59% | 1,539 |
| Aug 18, 2026 | 424.20 | 428.75 | 415.84 | 425.86 | 423.40 | 2.32% | 1,569 |
| Aug 17, 2026 | 414.89 | 419.41 | 410.01 | 416.19 | 413.79 | 0.54% | 674 |
| Aug 14, 2026 | 425.31 | 432.86 | 409.55 | 413.97 | 411.58 | -1.05% | 606 |
| Aug 13, 2026 | 412.00 | 421.95 | 410.78 | 418.38 | 415.97 | 0.53% | 327 |
| Aug 12, 2026 | 414.90 | 418.23 | 409.66 | 416.17 | 413.77 | 0.35% | 438 |
| Aug 11, 2026 | 414.61 | 421.95 | 410.00 | 414.73 | 412.34 | 0.26% | 1,081 |
| Aug 10, 2026 | 415.95 | 420.00 | 404.46 | 413.67 | 411.28 | 1.36% | 7,445 |
| Aug 7, 2026 | 404.90 | 409.23 | 398.00 | 408.10 | 405.75 | 1.45% | 506 |
| Aug 6, 2026 | 408.00 | 417.74 | 401.50 | 402.26 | 399.94 | -0.96% | 3,083 |
| Aug 5, 2026 | 390.40 | 416.00 | 386.58 | 406.17 | 403.83 | 4.56% | 5,797 |
| Aug 4, 2026 | 382.90 | 389.03 | 376.02 | 388.45 | 386.21 | 2.62% | 2,722 |
| Aug 3, 2026 | 396.95 | 396.95 | 375.96 | 378.52 | 376.34 | -2.10% | 666 |
| Jul 31, 2026 | 384.00 | 391.22 | 379.87 | 386.62 | 384.39 | 0.35% | 900 |
| Jul 30, 2026 | 380.80 | 400.00 | 378.13 | 385.28 | 383.06 | -0.98% | 3,366 |
| Jul 29, 2026 | 393.13 | 402.14 | 388.55 | 389.08 | 386.84 | -0.69% | 1,536 |
| Jul 28, 2026 | 381.02 | 397.90 | 375.40 | 391.77 | 389.51 | 3.82% | 1,520 |
| Jul 27, 2026 | 378.24 | 389.00 | 367.50 | 377.35 | 375.17 | 0.42% | 911 |
| Jul 24, 2026 | 372.40 | 379.38 | 366.53 | 375.76 | 373.59 | 2.02% | 1,200 |
| Jul 23, 2026 | 361.00 | 372.39 | 359.21 | 368.32 | 366.20 | 0.24% | 734 |
| Jul 22, 2026 | 366.33 | 373.00 | 362.76 | 367.44 | 365.32 | 0.87% | 828 |
| Jul 21, 2026 | 358.14 | 369.45 | 350.00 | 364.28 | 362.18 | -0.26% | 889 |
| Jul 20, 2026 | 365.25 | 375.33 | 357.80 | 365.24 | 363.13 | 0.78% | 529 |
| Jul 17, 2026 | 365.10 | 389.25 | 361.72 | 362.41 | 360.32 | -1.97% | 3,337 |
| Jul 16, 2026 | 362.25 | 369.91 | 352.42 | 369.70 | 367.57 | 3.14% | 1,011 |
| Jul 15, 2026 | 358.59 | 362.00 | 345.67 | 358.43 | 356.36 | 0.42% | 185 |
| Jul 14, 2026 | 360.99 | 362.00 | 348.73 | 356.94 | 354.88 | -0.55% | 877 |
| Jul 13, 2026 | 361.61 | 368.55 | 355.73 | 358.91 | 356.84 | -0.73% | 788 |
| Jul 10, 2026 | 358.35 | 370.89 | 358.35 | 361.56 | 359.47 | -0.57% | 459 |
| Jul 9, 2026 | 372.95 | 380.00 | 355.00 | 363.63 | 361.53 | -1.38% | 1,908 |
| Jul 8, 2026 | 370.79 | 375.00 | 355.00 | 368.70 | 366.57 | 0.49% | 503 |
| Jul 7, 2026 | 361.77 | 374.99 | 361.77 | 366.89 | 364.77 | 0.36% | 1,811 |
| Jul 6, 2026 | 370.36 | 378.19 | 359.64 | 365.59 | 363.48 | -1.51% | 4,264 |
| Jul 2, 2026 | 365.78 | 375.15 | 356.79 | 371.21 | 369.07 | 3.35% | 3,392 |
| Jul 1, 2026 | 360.80 | 366.89 | 352.42 | 359.17 | 357.10 | -0.77% | 1,689 |
| Jun 30, 2026 | 356.50 | 363.00 | 356.50 | 361.95 | 359.86 | 0.54% | 952 |
| Jun 29, 2026 | 359.00 | 365.00 | 352.90 | 360.02 | 357.94 | 0.98% | 1,196 |
| Jun 26, 2026 | 358.95 | 365.00 | 348.00 | 356.52 | 354.46 | 0.22% | 5,398 |
| Jun 25, 2026 | 348.12 | 359.10 | 342.50 | 355.72 | 353.67 | 1.36% | 939 |
| Jun 24, 2026 | 346.61 | 353.14 | 336.00 | 350.95 | 348.93 | 0.91% | 8,130 |
| Jun 23, 2026 | 342.98 | 352.79 | 339.30 | 347.80 | 345.79 | 1.08% | 1,884 |
| Jun 22, 2026 | 340.00 | 345.18 | 328.00 | 344.10 | 342.11 | 2.60% | 1,446 |
| Jun 18, 2026 | 341.75 | 346.86 | 334.20 | 335.37 | 333.44 | -2.18% | 7,328 |
| Jun 17, 2026 | 347.49 | 350.00 | 342.11 | 342.84 | 340.86 | -1.43% | 531 |
| Jun 16, 2026 | 351.00 | 354.45 | 345.14 | 347.81 | 345.80 | -1.39% | 2,267 |
| Jun 15, 2026 | 355.00 | 365.00 | 348.10 | 352.73 | 350.70 | -0.10% | 1,952 |
| Jun 12, 2026 | 353.81 | 360.00 | 344.48 | 353.07 | 351.03 | -0.47% | 820 |
| Jun 11, 2026 | 337.54 | 355.22 | 325.00 | 354.75 | 352.70 | 3.73% | 1,442 |