Skip to main content
Amgen Inc. (LON:0R0T)
London flag London · Delayed Price · Currency is GBP · Price in USD
344.55
+6.03 (1.78%)
At close: Dec 3, 2025

Amgen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025345.74347.41340.95340.95340.95-1.04%1,895
Dec 3, 2025338.44344.69336.36344.55344.551.78%1,527
Dec 2, 2025337.10342.33336.33338.52338.520.27%761
Dec 1, 2025346.17348.94336.98337.62337.62-2.29%913
Nov 28, 2025343.67345.52341.00345.52345.520.40%1,064
Nov 26, 2025343.12345.01339.00344.15344.151.65%1,409
Nov 25, 2025334.07341.16329.90338.57338.570.75%535
Nov 24, 2025335.13339.00329.89336.05336.05-1.64%878
Nov 21, 2025338.00342.47333.71341.66341.661.30%1,231
Nov 20, 2025331.00346.00330.30337.27334.91-1.12%1,599
Nov 19, 2025343.36345.81340.37341.10338.71-1.10%554
Nov 18, 2025341.40345.10339.40344.90342.480.47%1,999
Nov 17, 2025336.21343.95334.38343.28340.881.64%1,552
Nov 14, 2025336.92339.33330.59337.73335.37-0.37%211,972
Nov 13, 2025336.28345.58336.28338.99336.620.76%1,136
Nov 12, 2025338.70342.25335.99336.42334.070.55%2,081
Nov 11, 2025324.28336.35323.42334.59332.253.57%1,891
Nov 10, 2025318.81325.17318.54323.07320.801.12%1,151
Nov 7, 2025314.76321.34313.12319.48317.240.94%1,172
Nov 6, 2025318.88320.27312.50316.52314.30-1.12%2,342
Nov 5, 2025300.62322.21300.62320.12317.888.09%5,983
Nov 4, 2025296.51299.18294.97296.15294.080.35%1,376
Nov 3, 2025292.00300.17292.00295.12293.05-0.48%989
Oct 31, 2025285.00296.54284.85296.54294.471.51%300
Oct 30, 2025291.77294.15289.33292.12290.070.06%445
Oct 29, 2025293.30294.71290.75291.94289.900.63%455
Oct 28, 2025288.50292.32288.50290.12288.080.24%342
Oct 27, 2025298.00298.00288.35289.43287.40-0.48%1,074
Oct 24, 2025292.89293.89290.82290.82288.78-0.86%770
Oct 23, 2025295.02296.71292.40293.34291.29-1.05%570
Oct 22, 2025302.00302.78295.95296.45294.37-1.86%263
Oct 21, 2025301.60303.99298.30302.07299.96-0.40%674
Oct 20, 2025298.99303.27293.61303.27301.151.82%1,025
Oct 17, 2025295.35305.10293.15297.86295.780.44%500
Oct 16, 2025297.00301.99296.04296.56294.480.05%886
Oct 15, 2025294.27297.79292.50296.41294.340.43%643
Oct 14, 2025292.33296.53290.94295.14293.070.41%1,003
Oct 13, 2025290.20296.12289.50293.93291.870.59%607
Oct 10, 2025297.00297.00291.93292.20290.15-1.19%27,504
Oct 9, 2025294.23296.73293.89295.73293.660.36%257
Oct 8, 2025295.79297.56294.66294.66292.60-0.12%500
Oct 7, 2025293.75295.00290.46295.00292.940.49%1,784
Oct 6, 2025298.29299.00293.38293.57291.52-2.13%2,423
Oct 3, 2025299.00301.10296.03299.97297.871.22%562
Oct 2, 2025298.09301.99295.43296.37294.29-1.19%611
Oct 1, 2025282.08301.39281.27299.94297.846.88%31,190
Sep 30, 2025274.00282.00273.99280.64278.682.43%1,655
Sep 29, 2025272.74273.98270.92273.98272.060.67%825
Sep 26, 2025273.46275.36269.87272.15270.250.44%1,597
Sep 25, 2025280.17280.34270.95270.95269.05-2.80%1,027
Sep 24, 2025285.70286.34278.75278.75276.80-2.55%1,881
Sep 23, 2025284.66286.49284.60286.05284.050.19%1,783
Sep 22, 2025284.18286.97282.45285.51283.51-0.18%492
Sep 19, 2025275.95286.15275.95286.03284.033.95%3,718
Sep 18, 2025274.69276.32274.04275.16273.23-0.80%886
Sep 17, 2025274.15277.39273.14277.39275.451.69%362
Sep 16, 2025274.40276.59272.63272.77270.86-0.10%414
Sep 15, 2025279.34279.34271.76273.03271.12-1.59%450
Sep 12, 2025282.76282.84276.99277.44275.49-1.50%480
Sep 11, 2025277.13281.96277.13281.66279.681.66%490
Sep 10, 2025283.00283.00275.48277.05275.11-1.27%23,003
Sep 9, 2025280.00281.91279.08280.61278.650.56%226
Sep 8, 2025282.14282.14277.68279.04277.09-1.02%813
Sep 5, 2025281.96285.11279.15281.92279.950.84%635
Sep 4, 2025283.08284.25278.84279.58277.62-0.78%1,030
Sep 3, 2025286.20286.92280.66281.77279.80-1.68%55,814
Sep 2, 2025287.71288.64284.91286.60284.590.09%809
Aug 29, 2025285.32288.00285.00286.34284.330.12%256
Aug 28, 2025288.43288.43284.99286.00284.00-0.61%3,861
Aug 27, 2025288.51290.25286.64287.74285.73-0.43%444
Aug 26, 2025291.55291.55286.05288.99286.970.14%370
Aug 25, 2025292.82294.41288.15288.59286.57-1.75%536
Aug 22, 2025295.45297.90293.73293.73291.67-1.36%581
Aug 21, 2025295.63299.91294.17297.77293.320.07%357
Aug 20, 2025297.00300.93296.25297.57293.131.27%228
Aug 19, 2025292.34295.69292.34293.86289.47-0.39%243
Aug 18, 2025297.84298.00294.90295.00290.59-0.49%821
Aug 15, 2025292.56296.46291.18296.46292.041.94%185
Aug 14, 2025288.50291.36287.00290.83286.491.00%231
Aug 13, 2025285.50288.61284.68287.94283.641.09%602
Aug 12, 2025286.01286.57282.79284.83280.58-0.26%928
Aug 11, 2025288.12291.22285.58285.58281.31-0.68%226
Aug 8, 2025287.55288.35283.49287.53283.240.86%783
Aug 7, 2025285.02287.90282.14285.09280.830.49%1,396
Aug 6, 2025298.04298.04282.57283.70279.46-4.65%1,601
Aug 5, 2025303.00303.00297.51297.53293.09-0.66%401
Aug 4, 2025290.06299.52290.06299.52295.040.73%278
Aug 1, 2025294.77297.88292.67297.34292.900.24%474
Jul 31, 2025298.76302.96296.14296.64292.20-2.03%632
Jul 30, 2025298.00305.00298.00302.77298.250.10%494
Jul 29, 2025301.12304.00298.42302.46297.94-0.08%196
Jul 28, 2025307.10307.10302.70302.70298.18-1.42%367
Jul 25, 2025308.74308.74304.76307.06302.47-0.68%409
Jul 24, 2025309.23310.34307.86309.15304.530.33%304
Jul 23, 2025307.81308.49306.17308.13303.521.64%177
Jul 22, 2025295.55303.81295.55303.15298.622.55%931
Jul 21, 2025295.01296.53293.82295.61291.190.15%294
Jul 18, 2025299.77300.93294.70295.17290.76-0.70%1,102
Jul 17, 2025298.38299.50296.51297.24292.80-0.23%355
Jul 16, 2025292.51297.92292.10297.92293.471.72%344