Biogen Inc. (LON:0R1B)
London · Delayed Price · Currency is GBP · Price in USD 212.80
-0.87 (-0.41%)
Sep 9, 2026, 4:54 PM GMT
LON:0R1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 227.00 | 227.00 | 210.51 | 213.67 | 213.67 | -3.12% | 1,514 |
| Sep 4, 2026 | 224.51 | 227.70 | 219.00 | 220.56 | 220.56 | -1.65% | 168 |
| Sep 3, 2026 | 221.50 | 226.94 | 218.64 | 224.26 | 224.26 | 0.11% | 259 |
| Sep 2, 2026 | 216.00 | 224.54 | 209.55 | 224.01 | 224.01 | 4.32% | 450 |
| Sep 1, 2026 | 222.72 | 222.72 | 213.44 | 214.74 | 214.74 | -1.51% | 342 |
| Aug 31, 2026 | 216.50 | 224.68 | 213.95 | 218.04 | 218.04 | 0.35% | 112 |
| Aug 28, 2026 | 215.13 | 224.58 | 215.13 | 217.27 | 217.27 | -1.78% | 373 |
| Aug 27, 2026 | 221.89 | 224.79 | 217.87 | 221.20 | 221.20 | -0.14% | 310 |
| Aug 26, 2026 | 214.00 | 224.19 | 214.00 | 221.51 | 221.51 | -0.30% | 132 |
| Aug 25, 2026 | 217.00 | 222.39 | 215.00 | 222.18 | 222.18 | 2.74% | 225 |
| Aug 24, 2026 | 219.96 | 223.40 | 214.00 | 216.25 | 216.25 | -0.57% | 1,206 |
| Aug 21, 2026 | 215.19 | 219.25 | 210.70 | 217.49 | 217.49 | 0.39% | 44 |
| Aug 20, 2026 | 224.30 | 224.30 | 216.64 | 216.64 | 216.64 | -1.07% | 714 |
| Aug 19, 2026 | 212.55 | 220.42 | 206.94 | 218.99 | 218.99 | 2.64% | 1,957 |
| Aug 18, 2026 | 205.48 | 213.53 | 205.48 | 213.35 | 213.35 | 1.93% | 162 |
| Aug 17, 2026 | 215.04 | 215.04 | 204.58 | 209.32 | 209.32 | -0.28% | 401 |
| Aug 14, 2026 | 204.96 | 214.74 | 204.96 | 209.91 | 209.91 | -0.35% | 271 |
| Aug 13, 2026 | 208.04 | 215.88 | 208.04 | 210.65 | 210.65 | 2.01% | 227 |
| Aug 12, 2026 | 210.61 | 210.61 | 201.00 | 206.50 | 206.50 | 0.81% | 148 |
| Aug 11, 2026 | 205.91 | 210.61 | 201.43 | 204.85 | 204.85 | -1.00% | 674 |
| Aug 10, 2026 | 210.39 | 217.75 | 202.62 | 206.91 | 206.91 | 0.28% | 688 |
| Aug 7, 2026 | 203.00 | 209.00 | 203.00 | 206.34 | 206.34 | 0.86% | 184 |
| Aug 6, 2026 | 209.95 | 211.00 | 202.67 | 204.59 | 204.59 | -1.72% | 88 |
| Aug 5, 2026 | 208.45 | 219.48 | 207.00 | 208.17 | 208.17 | 0.42% | 358 |
| Aug 4, 2026 | 201.81 | 207.85 | 196.96 | 207.30 | 207.30 | 3.56% | 430 |
| Aug 3, 2026 | 201.45 | 206.27 | 196.65 | 200.18 | 200.18 | -2.59% | 420 |
| Jul 31, 2026 | 210.00 | 210.00 | 202.57 | 205.50 | 205.50 | -0.65% | 1,173 |
| Jul 30, 2026 | 214.09 | 214.09 | 203.00 | 206.84 | 206.84 | -0.62% | 703 |
| Jul 29, 2026 | 210.00 | 217.44 | 200.00 | 208.12 | 208.12 | 2.94% | 1,762 |
| Jul 28, 2026 | 200.01 | 204.54 | 200.01 | 202.17 | 202.17 | 0.27% | 387 |
| Jul 27, 2026 | 204.50 | 205.00 | 200.26 | 201.63 | 201.63 | -0.17% | 100 |
| Jul 24, 2026 | 200.62 | 203.25 | 195.11 | 201.98 | 201.98 | 0.04% | 31 |
| Jul 23, 2026 | 199.40 | 203.55 | 195.17 | 201.90 | 201.90 | 0.75% | 340 |
| Jul 22, 2026 | 203.16 | 204.74 | 200.39 | 200.39 | 200.39 | -0.89% | 445 |
| Jul 21, 2026 | 205.09 | 205.09 | 197.58 | 202.19 | 202.19 | -0.42% | 6,655 |
| Jul 20, 2026 | 208.20 | 213.61 | 198.35 | 203.04 | 203.04 | -0.44% | 581 |
| Jul 17, 2026 | 208.70 | 215.67 | 203.93 | 203.93 | 203.93 | -1.71% | 548 |
| Jul 16, 2026 | 199.99 | 207.70 | 192.35 | 207.47 | 207.47 | 5.72% | 999 |
| Jul 15, 2026 | 191.95 | 199.00 | 185.19 | 196.25 | 196.25 | 0.03% | 851 |
| Jul 14, 2026 | 207.86 | 220.00 | 189.62 | 196.20 | 196.20 | -6.25% | 5,133 |
| Jul 13, 2026 | 199.53 | 210.00 | 197.54 | 209.27 | 209.27 | 5.09% | 1,764 |
| Jul 10, 2026 | 194.94 | 199.88 | 194.57 | 199.14 | 199.14 | -0.37% | 1,713 |
| Jul 9, 2026 | 200.36 | 205.19 | 195.77 | 199.88 | 199.88 | -1.08% | 881 |
| Jul 8, 2026 | 211.83 | 211.83 | 198.93 | 202.07 | 202.07 | -2.14% | 770 |
| Jul 7, 2026 | 209.80 | 218.90 | 206.48 | 206.48 | 206.48 | -2.98% | 792 |
| Jul 6, 2026 | 216.56 | 218.00 | 209.71 | 212.82 | 212.82 | -0.80% | 883 |
| Jul 2, 2026 | 214.00 | 218.95 | 205.00 | 214.54 | 214.54 | 2.31% | 629 |
| Jul 1, 2026 | 218.00 | 218.00 | 209.70 | 209.70 | 209.70 | -3.39% | 888 |
| Jun 30, 2026 | 214.00 | 218.00 | 213.30 | 217.05 | 217.05 | 0.34% | 807 |
| Jun 29, 2026 | 220.00 | 220.86 | 214.10 | 216.31 | 216.31 | 1.57% | 842 |