Amgen Inc. (LON:0R0T)
London · Delayed Price · Currency is GBP · Price in USD 410.36
-13.32 (-3.14%)
At close: Oct 1, 2026
LON:0R0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 420.00 | 425.80 | 409.58 | 410.36 | 410.36 | -3.14% | 4,646 |
| Sep 30, 2026 | 421.40 | 429.50 | 412.00 | 423.68 | 423.68 | 0.52% | 2,808 |
| Sep 29, 2026 | 415.06 | 421.47 | 411.00 | 421.47 | 421.47 | 1.14% | 718 |
| Sep 28, 2026 | 422.00 | 422.00 | 409.58 | 416.72 | 416.72 | 1.18% | 909 |
| Sep 25, 2026 | 406.04 | 412.15 | 400.50 | 411.85 | 411.85 | 1.40% | 931 |
| Sep 24, 2026 | 405.30 | 414.41 | 401.13 | 406.15 | 406.15 | -0.23% | 855 |
| Sep 23, 2026 | 404.31 | 415.69 | 400.38 | 407.08 | 407.08 | -0.45% | 4,423 |
| Sep 22, 2026 | 391.50 | 412.72 | 391.34 | 408.91 | 408.91 | 3.97% | 3,103 |
| Sep 21, 2026 | 392.10 | 393.39 | 382.19 | 393.28 | 393.28 | 2.46% | 1,046 |
| Sep 18, 2026 | 377.93 | 386.00 | 375.01 | 383.84 | 383.84 | 1.17% | 1,971 |
| Sep 17, 2026 | 385.00 | 385.00 | 374.00 | 379.39 | 379.39 | 0.29% | 1,591 |
| Sep 16, 2026 | 371.96 | 382.04 | 371.96 | 378.29 | 378.29 | -0.04% | 906 |
| Sep 15, 2026 | 375.00 | 382.50 | 375.00 | 378.44 | 378.44 | -0.35% | 1,943 |
| Sep 14, 2026 | 384.00 | 384.00 | 375.99 | 379.76 | 379.76 | 0.32% | 2,964 |
| Sep 11, 2026 | 393.00 | 393.00 | 378.37 | 378.55 | 378.55 | -0.86% | 3,331 |
| Sep 10, 2026 | 384.06 | 397.15 | 381.49 | 381.82 | 381.82 | -2.25% | 2,229 |
| Sep 9, 2026 | 393.35 | 395.62 | 389.59 | 390.62 | 390.62 | -1.66% | 3,338 |
| Sep 8, 2026 | 414.18 | 422.02 | 392.00 | 397.21 | 397.21 | -9.16% | 12,907 |
| Sep 7, 2026 | 437.26 | 437.26 | 437.26 | 437.26 | 437.26 | - | 2 |
| Sep 4, 2026 | 435.00 | 448.00 | 434.91 | 437.26 | 437.26 | -1.44% | 526 |
| Sep 3, 2026 | 451.87 | 451.87 | 426.00 | 443.64 | 443.64 | 0.88% | 329 |
| Sep 2, 2026 | 450.00 | 450.00 | 435.42 | 439.76 | 439.76 | 0.57% | 801 |
| Sep 1, 2026 | 422.55 | 440.26 | 422.55 | 437.25 | 437.25 | 1.60% | 992 |
| Aug 31, 2026 | 421.50 | 442.91 | 421.50 | 430.35 | 430.35 | -0.30% | 1,141 |
| Aug 28, 2026 | 432.50 | 445.00 | 426.58 | 431.65 | 431.65 | -1.57% | 724 |
| Aug 27, 2026 | 446.00 | 446.00 | 431.00 | 438.55 | 438.55 | -0.86% | 1,027 |
| Aug 26, 2026 | 445.88 | 450.00 | 438.25 | 442.37 | 442.37 | -0.57% | 546 |
| Aug 25, 2026 | 444.00 | 450.00 | 435.84 | 444.92 | 444.92 | 0.74% | 1,325 |
| Aug 24, 2026 | 440.50 | 445.72 | 436.60 | 441.64 | 441.64 | 0.79% | 5,917 |
| Aug 21, 2026 | 420.02 | 440.46 | 415.35 | 438.19 | 438.19 | 1.50% | 1,156 |
| 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 |