Biogen Inc. (LON:0R1B)
London · Delayed Price · Currency is GBP · Price in USD 205.65
+0.80 (0.39%)
Aug 12, 2026, 3:58 PM GMT
LON:0R1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 205.91 | 210.61 | 201.43 | 205.74 | - | -0.57% | 650 |
| 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 |
| Jun 26, 2026 | 202.00 | 215.52 | 200.00 | 212.97 | 212.97 | 4.14% | 893 |
| Jun 25, 2026 | 200.20 | 206.57 | 199.00 | 204.51 | 204.51 | 2.07% | 505 |
| Jun 24, 2026 | 199.66 | 201.96 | 197.86 | 200.36 | 200.36 | -0.02% | 2,002 |
| Jun 23, 2026 | 196.00 | 201.79 | 196.00 | 200.40 | 200.40 | 1.35% | 259 |
| Jun 22, 2026 | 202.43 | 202.43 | 194.82 | 197.74 | 197.74 | 1.37% | 218 |
| Jun 18, 2026 | 200.00 | 201.00 | 193.37 | 195.07 | 195.07 | -2.92% | 234 |
| Jun 17, 2026 | 197.22 | 201.32 | 195.00 | 200.94 | 200.94 | 1.94% | 233 |
| Jun 16, 2026 | 196.69 | 201.00 | 194.84 | 197.11 | 197.11 | -0.40% | 880 |
| Jun 15, 2026 | 200.90 | 210.00 | 194.56 | 197.91 | 197.91 | -1.41% | 1,593 |
| Jun 12, 2026 | 193.85 | 204.99 | 193.85 | 200.74 | 200.74 | 0.57% | 545 |
| Jun 11, 2026 | 194.32 | 202.34 | 194.01 | 199.61 | 199.61 | 1.53% | 269 |
| Jun 10, 2026 | 198.40 | 204.90 | 196.49 | 196.60 | 196.60 | -0.08% | 575 |
| Jun 9, 2026 | 192.62 | 197.42 | 191.33 | 196.76 | 196.76 | 2.02% | 2,706 |
| Jun 8, 2026 | 195.34 | 205.00 | 192.53 | 192.87 | 192.87 | -2.40% | 1,679 |
| Jun 5, 2026 | 194.00 | 200.38 | 190.13 | 197.61 | 197.61 | -0.34% | 379 |
| Jun 4, 2026 | 195.40 | 200.00 | 195.40 | 198.28 | 198.28 | 2.30% | 584 |
| Jun 3, 2026 | 188.85 | 194.17 | 187.00 | 193.82 | 193.82 | 3.08% | 188 |
| Jun 2, 2026 | 192.24 | 194.00 | 184.28 | 188.03 | 188.03 | -2.38% | 1,326 |
| Jun 1, 2026 | 195.23 | 196.65 | 191.95 | 192.61 | 192.61 | -2.34% | 1,910 |