Biogen Inc. (LON:0R1B)
London · Delayed Price · Currency is GBP · Price in USD 128.53
-1.27 (-0.98%)
At close: Aug 11, 2025
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 135.00 | 138.99 | 128.53 | 128.53 | 128.53 | -0.98% | 919 |
| Aug 8, 2025 | 127.50 | 129.97 | 127.00 | 129.80 | 129.80 | 0.81% | 1,330 |
| Aug 7, 2025 | 129.93 | 130.98 | 127.79 | 128.77 | 128.77 | -0.42% | 3,447 |
| Aug 6, 2025 | 132.77 | 133.50 | 129.23 | 129.31 | 129.31 | -3.05% | 5,762 |
| Aug 5, 2025 | 131.77 | 134.01 | 131.74 | 133.38 | 133.38 | 1.62% | 6,582 |
| Aug 4, 2025 | 132.06 | 133.65 | 130.59 | 131.25 | 131.25 | 1.63% | 4,155 |
| Aug 1, 2025 | 129.25 | 129.43 | 124.73 | 129.15 | 129.15 | 1.02% | 4,368 |
| Jul 31, 2025 | 129.01 | 135.50 | 127.38 | 127.84 | 127.84 | 0.03% | 9,859 |
| Jul 30, 2025 | 129.18 | 129.33 | 127.76 | 127.80 | 127.80 | -0.69% | 1,123 |
| Jul 29, 2025 | 128.32 | 129.17 | 127.60 | 128.69 | 128.69 | -1.11% | 2,016 |
| Jul 28, 2025 | 131.35 | 131.53 | 129.36 | 130.14 | 130.14 | -0.97% | 2,492 |
| Jul 25, 2025 | 132.50 | 133.10 | 130.52 | 131.41 | 131.41 | -0.26% | 1,694 |
| Jul 24, 2025 | 130.78 | 131.75 | 130.00 | 131.75 | 131.75 | 1.10% | 738 |
| Jul 23, 2025 | 129.40 | 130.95 | 128.57 | 130.31 | 130.31 | 2.93% | 3,887 |
| Jul 22, 2025 | 123.03 | 126.66 | 122.35 | 126.60 | 126.60 | 3.54% | 1,133 |
| Jul 21, 2025 | 125.50 | 126.50 | 121.17 | 122.27 | 122.27 | -2.49% | 4,988 |
| Jul 18, 2025 | 129.55 | 129.89 | 124.96 | 125.38 | 125.38 | -2.11% | 5,413 |
| Jul 17, 2025 | 128.50 | 128.86 | 127.42 | 128.08 | 128.08 | -0.68% | 921 |
| Jul 16, 2025 | 128.50 | 128.98 | 127.42 | 128.96 | 128.96 | -0.19% | 502 |
| Jul 15, 2025 | 133.19 | 134.14 | 129.13 | 129.20 | 129.20 | -3.10% | 914 |
| Jul 14, 2025 | 132.81 | 133.90 | 132.69 | 133.34 | 133.34 | 0.05% | 577 |
| Jul 11, 2025 | 133.50 | 134.00 | 132.42 | 133.27 | 133.27 | -0.95% | 619 |
| Jul 10, 2025 | 134.50 | 137.00 | 133.00 | 134.55 | 134.55 | 1.17% | 1,008 |
| Jul 9, 2025 | 135.42 | 137.16 | 132.55 | 132.99 | 132.99 | -1.29% | 1,066 |
| Jul 8, 2025 | 130.78 | 135.17 | 130.30 | 134.73 | 134.73 | 3.90% | 1,105 |
| Jul 7, 2025 | 132.87 | 132.94 | 129.64 | 129.67 | 129.67 | -1.97% | 976 |
| Jul 3, 2025 | 134.06 | 134.34 | 132.28 | 132.28 | 132.28 | -0.39% | 1,849 |
| Jul 2, 2025 | 130.50 | 134.35 | 129.45 | 132.80 | 132.80 | 1.96% | 8,251 |
| Jul 1, 2025 | 125.47 | 134.55 | 124.90 | 130.24 | 130.24 | 4.79% | 7,440 |
| Jun 30, 2025 | 126.93 | 126.93 | 124.29 | 124.29 | 124.29 | -1.51% | 938 |
| Jun 27, 2025 | 126.92 | 128.12 | 125.50 | 126.20 | 126.20 | -0.26% | 2,086 |
| Jun 26, 2025 | 127.31 | 129.06 | 126.46 | 126.53 | 126.53 | 0.35% | 960 |
| Jun 25, 2025 | 126.30 | 126.76 | 125.85 | 126.09 | 126.09 | -0.49% | 872 |
| Jun 24, 2025 | 125.00 | 126.71 | 125.00 | 126.71 | 126.71 | 1.56% | 1,562 |
| Jun 23, 2025 | 126.08 | 127.30 | 123.61 | 124.76 | 124.76 | -1.59% | 1,897 |
| Jun 20, 2025 | 128.11 | 130.90 | 126.33 | 126.77 | 126.77 | -0.42% | 951 |
| Jun 18, 2025 | 126.10 | 127.84 | 125.41 | 127.31 | 127.31 | -0.51% | 444 |
| Jun 17, 2025 | 130.37 | 130.50 | 127.85 | 127.96 | 127.96 | -2.16% | 8,094 |
| Jun 16, 2025 | 131.33 | 131.33 | 128.78 | 130.79 | 130.79 | -0.43% | 2,207 |
| Jun 13, 2025 | 130.72 | 132.30 | 130.55 | 131.35 | 131.35 | -0.62% | 630 |
| Jun 12, 2025 | 135.99 | 135.99 | 131.50 | 132.17 | 132.17 | -1.14% | 1,560 |
| Jun 11, 2025 | 135.00 | 136.31 | 133.36 | 133.69 | 133.69 | -1.34% | 2,344 |
| Jun 10, 2025 | 134.00 | 136.65 | 133.33 | 135.51 | 135.51 | 0.52% | 1,668 |
| Jun 9, 2025 | 133.99 | 135.60 | 131.31 | 134.81 | 134.81 | 1.41% | 2,546 |
| Jun 6, 2025 | 131.56 | 133.60 | 130.50 | 132.93 | 132.93 | 1.76% | 1,955 |
| Jun 5, 2025 | 133.43 | 133.43 | 129.92 | 130.63 | 130.63 | -1.12% | 809 |
| Jun 4, 2025 | 132.46 | 133.83 | 132.04 | 132.11 | 132.11 | -0.38% | 799 |
| Jun 3, 2025 | 131.33 | 134.08 | 130.40 | 132.61 | 132.61 | 1.08% | 2,784 |
| Jun 2, 2025 | 129.28 | 131.56 | 128.76 | 131.19 | 131.19 | 0.52% | 268 |
| May 30, 2025 | 131.81 | 132.16 | 130.06 | 130.51 | 130.51 | -0.98% | 1,002 |