Amgen Inc. (LON:0R0T)
London · Delayed Price · Currency is GBP · Price in USD 386.62
+1.34 (0.35%)
At close: Jul 31, 2026
LON:0R0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 384.00 | 391.22 | 379.87 | 386.62 | 386.62 | 0.35% | 900 |
| Jul 30, 2026 | 380.80 | 400.00 | 378.13 | 385.28 | 385.28 | -0.98% | 3,366 |
| Jul 29, 2026 | 393.13 | 402.14 | 388.55 | 389.08 | 389.08 | -0.69% | 1,536 |
| Jul 28, 2026 | 381.02 | 397.90 | 375.40 | 391.77 | 391.77 | 3.82% | 1,520 |
| Jul 27, 2026 | 378.24 | 389.00 | 367.50 | 377.35 | 377.35 | 0.42% | 911 |
| Jul 24, 2026 | 372.40 | 379.38 | 366.53 | 375.76 | 375.76 | 2.02% | 1,200 |
| Jul 23, 2026 | 361.00 | 372.39 | 359.21 | 368.32 | 368.32 | 0.24% | 734 |
| Jul 22, 2026 | 366.33 | 373.00 | 362.76 | 367.44 | 367.44 | 0.87% | 828 |
| Jul 21, 2026 | 358.14 | 369.45 | 350.00 | 364.28 | 364.28 | -0.26% | 889 |
| Jul 20, 2026 | 365.25 | 375.33 | 357.80 | 365.24 | 365.24 | 0.78% | 529 |
| Jul 17, 2026 | 365.10 | 389.25 | 361.72 | 362.41 | 362.41 | -1.97% | 3,337 |
| Jul 16, 2026 | 362.25 | 369.91 | 352.42 | 369.70 | 369.70 | 3.14% | 1,011 |
| Jul 15, 2026 | 358.59 | 362.00 | 345.67 | 358.43 | 358.43 | 0.42% | 185 |
| Jul 14, 2026 | 360.99 | 362.00 | 348.73 | 356.94 | 356.94 | -0.55% | 877 |
| Jul 13, 2026 | 361.61 | 368.55 | 355.73 | 358.91 | 358.91 | -0.73% | 788 |
| Jul 10, 2026 | 358.35 | 370.89 | 358.35 | 361.56 | 361.56 | -0.57% | 459 |
| Jul 9, 2026 | 372.95 | 380.00 | 355.00 | 363.63 | 363.63 | -1.38% | 1,908 |
| Jul 8, 2026 | 370.79 | 375.00 | 355.00 | 368.70 | 368.70 | 0.49% | 503 |
| Jul 7, 2026 | 361.77 | 374.99 | 361.77 | 366.89 | 366.89 | 0.36% | 1,811 |
| Jul 6, 2026 | 370.36 | 378.19 | 359.64 | 365.59 | 365.59 | -1.51% | 4,264 |
| Jul 2, 2026 | 365.78 | 375.15 | 356.79 | 371.21 | 371.21 | 3.35% | 3,392 |
| Jul 1, 2026 | 360.80 | 366.89 | 352.42 | 359.17 | 359.17 | -0.77% | 1,689 |
| Jun 30, 2026 | 356.50 | 363.00 | 356.50 | 361.95 | 361.95 | 0.54% | 952 |
| Jun 29, 2026 | 359.00 | 365.00 | 352.90 | 360.02 | 360.02 | 0.98% | 1,196 |
| Jun 26, 2026 | 358.95 | 365.00 | 348.00 | 356.52 | 356.52 | 0.22% | 5,398 |
| Jun 25, 2026 | 348.12 | 359.10 | 342.50 | 355.72 | 355.72 | 1.36% | 939 |
| Jun 24, 2026 | 346.61 | 353.14 | 336.00 | 350.95 | 350.95 | 0.91% | 8,130 |
| Jun 23, 2026 | 342.98 | 352.79 | 339.30 | 347.80 | 347.80 | 1.08% | 1,884 |
| Jun 22, 2026 | 340.00 | 345.18 | 328.00 | 344.10 | 344.10 | 2.60% | 1,446 |
| Jun 18, 2026 | 341.75 | 346.86 | 334.20 | 335.37 | 335.37 | -2.18% | 7,328 |
| Jun 17, 2026 | 347.49 | 350.00 | 342.11 | 342.84 | 342.84 | -1.43% | 531 |
| Jun 16, 2026 | 351.00 | 354.45 | 345.14 | 347.81 | 347.81 | -1.39% | 2,267 |
| Jun 15, 2026 | 355.00 | 365.00 | 348.10 | 352.73 | 352.73 | -0.10% | 1,952 |
| Jun 12, 2026 | 353.81 | 360.00 | 344.48 | 353.07 | 353.07 | -0.47% | 820 |
| Jun 11, 2026 | 337.54 | 355.22 | 325.00 | 354.75 | 354.75 | 3.73% | 1,442 |
| Jun 10, 2026 | 350.00 | 350.00 | 341.99 | 341.99 | 341.98 | -1.22% | 1,800 |
| Jun 9, 2026 | 346.50 | 350.00 | 342.55 | 346.20 | 346.20 | 0.45% | 1,150 |
| Jun 8, 2026 | 343.00 | 354.33 | 343.00 | 344.65 | 344.65 | -2.38% | 1,619 |
| Jun 5, 2026 | 345.48 | 357.06 | 340.75 | 353.07 | 353.07 | 2.96% | 6,128 |
| Jun 4, 2026 | 342.00 | 349.41 | 333.00 | 342.93 | 342.93 | 1.51% | 1,569 |
| Jun 3, 2026 | 327.85 | 337.83 | 325.25 | 337.83 | 337.83 | 3.29% | 945 |
| Jun 2, 2026 | 326.51 | 336.63 | 320.90 | 327.06 | 327.06 | -0.80% | 1,194 |
| Jun 1, 2026 | 331.70 | 339.53 | 326.38 | 329.70 | 329.70 | -1.73% | 3,874 |
| May 29, 2026 | 335.45 | 337.19 | 331.01 | 335.50 | 335.50 | -0.31% | 1,647 |
| May 28, 2026 | 336.06 | 339.31 | 323.90 | 336.54 | 336.54 | -0.72% | 365 |
| May 27, 2026 | 335.94 | 350.00 | 334.44 | 338.97 | 338.97 | 0.80% | 1,532 |
| May 26, 2026 | 335.00 | 349.00 | 335.00 | 336.28 | 336.28 | -0.80% | 580 |
| May 22, 2026 | 335.01 | 343.27 | 333.29 | 338.98 | 338.98 | 1.00% | 587 |
| May 21, 2026 | 330.00 | 336.67 | 317.75 | 335.63 | 335.63 | 1.25% | 834 |
| May 20, 2026 | 330.61 | 333.00 | 320.00 | 331.49 | 331.49 | -0.05% | 975 |