UK markets closed

Agios Pharmaceuticals, Inc. (0HB0.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.48+0.45 (+1.36%)
At close: 06:09PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202432.4533.4932.4533.4833.4842
30 Apr 202432.6333.0332.4933.0333.033
29 Apr 202431.5033.1731.5033.1733.17547
26 Apr 202431.7032.1331.7032.1332.135
25 Apr 202431.2231.5931.2231.2331.2312
24 Apr 202432.0832.0831.5931.5931.5935
23 Apr 202431.1832.1430.9332.1432.14791
22 Apr 202429.6630.6229.6630.6230.6220
19 Apr 202429.2730.0129.2730.0130.013
18 Apr 202429.1029.1029.1029.1029.102
17 Apr 202428.9329.2628.9329.2629.2635
16 Apr 202429.0729.4828.9529.4829.4833
15 Apr 202429.7829.7829.7729.7829.78260
12 Apr 202430.5030.5029.5729.5729.5710
11 Apr 202430.4030.6430.0030.6430.6429
10 Apr 202429.2330.0729.2329.2629.26590
09 Apr 202428.0329.8527.7829.2729.2738,870
08 Apr 202427.5628.9127.3727.6827.68312
05 Apr 202427.8627.8627.7227.7227.722
04 Apr 202428.5028.6728.5028.6728.676
03 Apr 202429.0529.0528.5628.5628.564
02 Apr 202428.3828.9428.3828.9428.94921
28 Mar 202428.8129.1928.8128.8428.8411
27 Mar 202429.2429.5728.8929.0929.096
26 Mar 202430.0730.2329.1329.1329.13170
25 Mar 202429.8129.8129.1929.5929.5911
22 Mar 202430.4030.4030.2230.2230.222
21 Mar 202430.2430.7630.2430.4730.471,011
20 Mar 202430.2230.2829.9330.1630.161,439
19 Mar 202429.3530.2129.3529.9229.92317
18 Mar 202429.8829.8829.3429.3429.3412
15 Mar 202429.4029.9029.4029.9029.906
14 Mar 202429.8229.8229.0229.3329.332,371
13 Mar 202430.5030.5030.2030.2030.20190
12 Mar 202430.7430.7430.3930.3930.39293
11 Mar 202431.4431.4430.9631.4331.4368
08 Mar 202431.7731.8831.3331.3331.337
07 Mar 202431.9532.5031.8832.0632.061,470
06 Mar 202431.4031.6131.4031.6131.6115
05 Mar 202432.0232.0231.3731.4031.4063
04 Mar 202432.4932.4931.6332.1332.1370
01 Mar 202432.3532.9332.1932.9332.93189
29 Feb 202434.2534.2532.6232.6232.6217
28 Feb 202434.5535.0333.7533.9933.99120
27 Feb 202433.0035.3532.6935.0835.081,851
26 Feb 202432.8333.4132.5333.1033.10292
23 Feb 202429.8733.5729.8733.0133.011,675
22 Feb 202426.7329.8826.7329.8829.88298
21 Feb 202427.1127.2626.4226.8926.89427
20 Feb 202426.6126.7726.1926.5826.58681
19 Feb 2024------
16 Feb 202426.7926.9126.2426.8726.87164
15 Feb 202424.9326.8624.9326.8626.86897
14 Feb 202425.4426.1725.4426.0826.0838
13 Feb 202425.1225.1224.7925.0025.00132
12 Feb 202425.2725.6325.1525.4625.46911
09 Feb 202424.2524.8724.2524.8424.8475
08 Feb 202423.7623.7623.7623.7623.7664
07 Feb 202424.0824.0823.6123.6123.61296
06 Feb 202423.8924.4823.8523.8523.85170
05 Feb 202422.8523.5722.8523.5723.5759
02 Feb 202422.6022.6022.6022.6022.602
01 Feb 202422.7122.8122.6022.6022.602
31 Jan 202422.7923.6222.7923.6223.62113
30 Jan 202423.7323.7323.0623.0623.063
29 Jan 202423.2723.5123.2223.5123.5113
26 Jan 202423.4823.4823.4423.4423.44125
25 Jan 202421.7723.2121.7723.1323.13295
24 Jan 202421.8021.8721.2021.2021.2013
23 Jan 2024------
22 Jan 202421.8922.0321.8922.0322.0312
19 Jan 202421.4121.4721.0321.0521.05265
18 Jan 202421.8021.8721.1321.1321.133
17 Jan 202421.6022.0021.5222.0022.00481
16 Jan 202422.5722.7322.0422.0422.0411
15 Jan 2024------
12 Jan 202422.9423.0422.9422.9522.9537
11 Jan 202422.9322.9722.5322.9422.94300
10 Jan 202423.9923.9923.6123.6123.6137
09 Jan 202424.1524.1523.5823.6823.6892
08 Jan 202423.0423.3422.7423.3223.32121
05 Jan 202423.1723.1922.8923.0023.001,044
04 Jan 202424.1424.2223.4523.6523.65261
03 Jan 202423.0425.3721.9524.5724.5714,794
02 Jan 202422.2023.0222.1922.9422.94218
29 Dec 202322.7322.7322.2922.2922.2946
28 Dec 202322.7823.2022.7823.0023.00189
27 Dec 202322.4522.4522.4522.4522.45148
22 Dec 202323.0123.5723.0123.5723.57141
21 Dec 202323.2723.2723.2723.2723.27826
20 Dec 202323.8323.8323.8023.8023.802
19 Dec 202323.4523.9023.4523.9023.9037
18 Dec 202323.1623.1622.9122.9122.9132
15 Dec 202323.4623.7323.0523.0523.0593
14 Dec 202323.1723.7623.0923.6423.6432
13 Dec 202322.0122.0122.0122.0122.011
12 Dec 202321.8422.4321.6522.4322.43162
11 Dec 202322.1122.9021.7822.0622.06173
08 Dec 202323.0523.0523.0523.0523.051
07 Dec 202322.5622.8722.5622.6622.6624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...