Amgen Inc. (LON:0R0T)
London · Delayed Price · Currency is GBP · Price in USD 381.82
-8.80 (-2.25%)
At close: Sep 10, 2026
LON:0R0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 393.00 | 393.00 | 378.37 | 380.51 | 380.51 | -0.34% | 8,076 |
| 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 |
| 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 |