Biogen Inc. (LON:0R1B)
London · Delayed Price · Currency is GBP · Price in USD 244.44
+11.23 (4.82%)
Oct 20, 2026, 5:11 PM GMT
LON:0R1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 236.12 | 244.64 | 229.82 | 244.44 | 244.44 | 4.82% | 323 |
| Oct 19, 2026 | 230.85 | 236.35 | 228.02 | 233.21 | 233.21 | -0.64% | 261 |
| Oct 16, 2026 | 235.99 | 239.41 | 231.80 | 234.71 | 234.71 | -1.36% | 952 |
| Oct 15, 2026 | 235.00 | 240.94 | 234.44 | 237.95 | 237.95 | 2.74% | 2,497 |
| Oct 14, 2026 | 231.97 | 233.79 | 225.15 | 231.60 | 231.60 | 1.93% | 1,001 |
| Oct 13, 2026 | 233.33 | 236.52 | 226.75 | 227.22 | 227.22 | -2.90% | 607 |
| Oct 12, 2026 | 228.23 | 236.43 | 225.71 | 234.00 | 234.00 | 3.52% | 1,074 |
| Oct 9, 2026 | 221.96 | 227.38 | 217.81 | 226.05 | 226.05 | 2.83% | 310 |
| Oct 8, 2026 | 218.56 | 225.62 | 216.45 | 219.82 | 219.82 | -2.39% | 1,493 |
| Oct 7, 2026 | 225.00 | 227.94 | 220.13 | 225.20 | 225.20 | 1.83% | 557 |
| Oct 6, 2026 | 220.51 | 226.09 | 218.00 | 221.16 | 221.16 | 0.19% | 543 |
| Oct 5, 2026 | 220.00 | 222.10 | 214.33 | 220.74 | 220.74 | 0.28% | 880 |
| Oct 2, 2026 | 225.69 | 225.87 | 219.66 | 220.13 | 220.13 | -2.42% | 893 |
| Oct 1, 2026 | 229.00 | 229.00 | 224.23 | 225.58 | 225.58 | -1.11% | 396 |
| Sep 30, 2026 | 228.21 | 229.41 | 221.76 | 228.12 | 228.12 | 0.83% | 585 |
| Sep 29, 2026 | 224.61 | 230.00 | 224.61 | 226.25 | 226.25 | -0.95% | 534 |
| Sep 28, 2026 | 230.00 | 230.23 | 225.00 | 228.41 | 228.41 | 0.76% | 948 |
| Sep 25, 2026 | 229.80 | 229.80 | 221.51 | 226.68 | 226.68 | 0.05% | 152 |
| Sep 24, 2026 | 228.10 | 230.00 | 223.00 | 226.56 | 226.56 | 1.26% | 452 |
| Sep 23, 2026 | 227.02 | 229.99 | 222.42 | 223.74 | 223.74 | -0.77% | 272 |
| Sep 22, 2026 | 219.07 | 226.50 | 214.78 | 225.48 | 225.48 | 2.06% | 317 |
| Sep 21, 2026 | 208.00 | 221.64 | 208.00 | 220.93 | 220.93 | 1.49% | 531 |
| Sep 18, 2026 | 220.83 | 220.83 | 216.96 | 217.69 | 217.69 | 0.06% | 843 |
| Sep 17, 2026 | 214.49 | 218.52 | 214.49 | 217.55 | 217.55 | 0.25% | 80 |
| Sep 16, 2026 | 216.17 | 218.37 | 210.58 | 217.00 | 217.00 | 0.41% | 176 |
| Sep 15, 2026 | 217.33 | 222.34 | 213.92 | 216.12 | 216.12 | -0.78% | 329 |
| Sep 14, 2026 | 212.36 | 222.00 | 212.36 | 217.82 | 217.82 | -0.52% | 102 |
| Sep 11, 2026 | 213.15 | 218.97 | 213.15 | 218.96 | 218.96 | 1.80% | 72 |
| Sep 10, 2026 | 207.46 | 216.23 | 207.46 | 215.08 | 215.08 | 1.51% | 520 |
| Sep 9, 2026 | 211.30 | 215.57 | 209.00 | 211.89 | 211.89 | -0.83% | 90 |
| 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 |