Amgen Inc. (LON:0R0T)
London · Delayed Price · Currency is GBP · Price in USD 327.06
-2.64 (-0.80%)
At close: Jun 2, 2026
LON:0R0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 326.51 | 336.63 | 320.90 | 326.12 | 326.12 | -1.09% | 1,007 |
| 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 |
| May 19, 2026 | 325.00 | 331.72 | 320.00 | 331.64 | 331.64 | 2.49% | 2,446 |
| May 18, 2026 | 322.30 | 329.12 | 320.00 | 323.57 | 323.57 | -0.94% | 545 |
| May 15, 2026 | 338.34 | 338.34 | 325.87 | 326.65 | 326.65 | -1.90% | 708 |
| May 14, 2026 | 335.99 | 338.29 | 331.60 | 335.49 | 332.98 | 0.13% | 294 |
| May 13, 2026 | 336.01 | 338.61 | 330.24 | 335.04 | 332.53 | 0.07% | 858 |
| May 12, 2026 | 330.00 | 340.00 | 325.52 | 334.79 | 332.28 | 1.78% | 1,290 |
| May 11, 2026 | 329.92 | 338.01 | 325.52 | 328.93 | 326.47 | -0.77% | 1,074 |
| May 8, 2026 | 331.00 | 332.70 | 328.26 | 331.48 | 329.00 | 1.05% | 445 |
| May 7, 2026 | 325.00 | 336.87 | 325.00 | 328.04 | 325.58 | -1.02% | 3,916 |
| May 6, 2026 | 331.00 | 334.64 | 324.86 | 331.42 | 328.94 | 1.62% | 2,736 |
| May 5, 2026 | 322.80 | 329.02 | 315.01 | 326.14 | 323.70 | 0.76% | 1,883 |
| May 4, 2026 | 329.59 | 330.00 | 322.87 | 323.69 | 321.27 | -1.06% | 1,031 |
| May 1, 2026 | 342.97 | 348.01 | 324.81 | 327.15 | 324.70 | -5.85% | 9,182 |
| Apr 30, 2026 | 339.12 | 349.41 | 333.00 | 347.46 | 344.86 | 2.97% | 1,340 |
| Apr 29, 2026 | 340.00 | 342.00 | 327.74 | 337.45 | 334.92 | -0.52% | 164 |
| Apr 28, 2026 | 340.15 | 346.93 | 333.82 | 339.22 | 336.68 | -1.04% | 460 |
| Apr 27, 2026 | 347.00 | 354.87 | 341.50 | 342.79 | 340.22 | -1.12% | 464 |
| Apr 24, 2026 | 348.53 | 350.41 | 342.74 | 346.66 | 344.07 | -0.77% | 417 |
| Apr 23, 2026 | 341.50 | 350.31 | 341.50 | 349.35 | 346.73 | 1.40% | 1,943 |
| Apr 22, 2026 | 346.72 | 352.99 | 341.00 | 344.53 | 341.95 | -0.17% | 964 |
| Apr 21, 2026 | 350.01 | 353.87 | 340.53 | 345.10 | 342.52 | -1.80% | 1,233 |
| Apr 20, 2026 | 355.00 | 362.27 | 349.52 | 351.43 | 348.80 | -1.03% | 548 |
| Apr 17, 2026 | 351.42 | 356.10 | 349.53 | 355.07 | 352.41 | 2.36% | 1,192 |
| Apr 16, 2026 | 351.42 | 352.60 | 341.70 | 346.90 | 344.30 | 0.08% | 1,626 |
| Apr 15, 2026 | 354.28 | 365.00 | 344.25 | 346.61 | 344.02 | -1.03% | 1,149 |
| Apr 14, 2026 | 349.80 | 355.19 | 344.37 | 350.23 | 347.61 | 0.87% | 389 |
| Apr 13, 2026 | 352.00 | 353.09 | 345.00 | 347.22 | 344.62 | -1.60% | 908 |
| Apr 10, 2026 | 355.60 | 357.47 | 351.31 | 352.87 | 350.23 | -1.02% | 401 |
| Apr 9, 2026 | 353.92 | 358.83 | 345.30 | 356.49 | 353.82 | 1.92% | 2,245 |
| Apr 8, 2026 | 346.00 | 351.37 | 342.51 | 349.79 | 347.17 | 2.96% | 7,903 |
| Apr 7, 2026 | 341.50 | 346.00 | 335.39 | 339.75 | 337.20 | -2.02% | 2,128 |
| Apr 2, 2026 | 354.28 | 354.99 | 346.01 | 346.75 | 344.15 | -1.81% | 705 |
| Apr 1, 2026 | 355.00 | 364.41 | 351.90 | 353.13 | 350.49 | 0.55% | 666 |
| Mar 31, 2026 | 358.00 | 358.00 | 340.00 | 351.19 | 348.56 | 0.35% | 7,498 |
| Mar 30, 2026 | 340.50 | 357.39 | 340.50 | 349.98 | 347.36 | 0.02% | 1,366 |
| Mar 27, 2026 | 353.17 | 357.38 | 349.12 | 349.90 | 347.28 | -0.74% | 1,243 |
| Mar 26, 2026 | 357.80 | 357.91 | 344.38 | 352.50 | 349.86 | -0.34% | 1,188 |
| Mar 25, 2026 | 352.69 | 357.90 | 346.00 | 353.70 | 351.05 | 0.94% | 842 |
| Mar 24, 2026 | 347.50 | 353.20 | 343.83 | 350.41 | 347.79 | -0.41% | 4,801 |
| Mar 23, 2026 | 348.00 | 363.32 | 336.00 | 351.85 | 349.22 | 1.78% | 10,490 |
| Mar 20, 2026 | 351.38 | 354.99 | 335.76 | 345.71 | 343.12 | -1.54% | 2,184 |