UK markets closed

Amgen Inc. (0R0T.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
243.76-3.37 (-1.36%)
At close: 07:01PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024314.49316.61312.15312.50312.501,484
20 May 2024314.03315.86312.87314.00314.00924
17 May 2024314.56315.28310.37310.75310.752,518
16 May 2024315.39315.42310.95313.50313.502,761
16 May 20242.25 Dividend
15 May 2024314.80317.93313.16311.00308.752,443
14 May 2024308.89310.97307.51311.00308.751,604
13 May 2024312.26312.26307.17311.00308.751,976
10 May 2024313.78314.63310.78311.00308.751,796
09 May 2024309.53313.67306.47311.00308.751,510
08 May 2024300.28305.93299.14303.75301.5529,484
07 May 2024301.52302.83299.05302.00299.825,868
03 May 2024317.41321.96310.81305.75303.5421,817
02 May 2024278.39278.39275.35276.75274.755,574
01 May 2024274.67277.11273.74275.75273.76412
30 Apr 2024275.75276.11272.64273.00271.02724
29 Apr 2024269.32276.25269.18273.00271.02939
26 Apr 2024266.38271.52265.93269.50267.55837
25 Apr 2024273.45274.36267.32268.25266.312,463
24 Apr 2024271.26274.79269.84273.75271.771,038
23 Apr 2024272.41274.19271.73273.00271.022,414
22 Apr 2024269.46272.88269.46271.50269.54922
19 Apr 2024262.73267.55260.77265.50263.585,442
18 Apr 2024264.69265.92262.78265.50263.582,256
17 Apr 2024267.54268.66263.55264.00262.095,970
16 Apr 2024266.65266.65263.88265.00263.08771
15 Apr 2024270.51270.51265.09268.00266.064,008
12 Apr 2024269.01269.49266.27267.00265.074,933
11 Apr 2024270.22272.90268.35269.00267.052,258
10 Apr 2024267.71268.35264.80265.50263.582,959
09 Apr 2024269.74271.17268.90270.00268.051,871
08 Apr 2024269.36270.06267.76269.75267.807,437
05 Apr 2024265.77272.89265.17270.75268.792,176
04 Apr 2024276.05276.70271.63274.00272.022,680
03 Apr 2024276.21276.21273.91275.50273.512,281
02 Apr 2024283.96283.96277.01279.50277.483,022
28 Mar 2024288.30288.51284.68286.00283.932,465
27 Mar 2024284.62286.83282.58286.00283.933,409
26 Mar 2024282.15284.50281.29283.25281.204,147
25 Mar 2024276.43279.20275.65278.25276.242,386
22 Mar 2024277.59278.15275.21276.25274.252,189
21 Mar 2024274.63277.76274.26276.50274.504,057
20 Mar 2024270.00271.94269.34270.25268.291,885
19 Mar 2024270.18272.84269.98272.50270.531,127
18 Mar 2024269.70273.57269.43272.75270.781,936
15 Mar 2024272.12274.54270.89272.25270.282,443
14 Mar 2024276.73276.95271.86273.25271.273,641
13 Mar 2024275.77278.78275.77277.25275.24415
12 Mar 2024276.45277.67274.15275.75273.76590
11 Mar 2024274.58277.80273.16273.75271.772,398
08 Mar 2024272.81275.69272.26275.75273.76333
07 Mar 2024276.59276.98269.62273.25271.27100,843
06 Mar 2024275.38278.85274.74278.25276.241,170
05 Mar 2024280.00280.00276.57277.75275.74336,115
04 Mar 2024282.99285.71278.96279.50277.481,916
01 Mar 2024278.00281.84275.41280.75278.726,384
29 Feb 2024278.08278.94275.11276.75274.75866
28 Feb 2024279.35280.00277.81279.00276.981,104
27 Feb 2024279.54286.37277.44279.00276.98350,015
26 Feb 2024288.71289.91285.41291.25289.141,245
23 Feb 2024285.04292.24285.04291.25289.142,391
22 Feb 2024282.30285.16281.99284.00281.956,347
21 Feb 2024285.37285.73281.30283.00280.952,518
20 Feb 2024282.51285.15281.06283.00280.956,910
19 Feb 2024282.25282.25282.25282.25280.21-
16 Feb 2024289.07289.07283.38284.00281.95245,390
15 Feb 2024287.88290.28285.80287.50285.422,572
15 Feb 20242.25 Dividend
14 Feb 2024289.88290.78287.72289.00284.685,236
13 Feb 2024294.98295.44286.89289.00284.682,319
12 Feb 2024289.96294.26288.88289.00284.683,049
09 Feb 2024293.51294.85289.75289.00284.684,455
08 Feb 2024298.01298.01288.82289.00284.682,775
07 Feb 2024312.92315.57301.05302.00297.489,198
06 Feb 2024322.93326.87316.22319.00314.23852,889
05 Feb 2024323.96329.12317.73320.00315.21184,219
02 Feb 2024324.49325.40321.10321.50316.691,694
01 Feb 2024314.26321.07313.79318.25313.4991,363
31 Jan 2024315.68316.55312.95313.25308.561,601
30 Jan 2024313.45314.12310.50312.50307.82138,251
29 Jan 2024310.49312.61310.00312.25307.58888
26 Jan 2024310.75311.78309.93311.00306.351,081
25 Jan 2024308.72308.96305.85306.75302.161,523
24 Jan 2024310.99312.31306.55308.00303.391,863
23 Jan 2024310.16311.19309.14309.50304.87280,064
22 Jan 2024308.74312.16306.62308.00303.392,698
19 Jan 2024303.80308.20301.24306.50301.912,607
18 Jan 2024302.25304.63299.64301.75297.232,108
17 Jan 2024302.29304.22301.30303.25298.71794
16 Jan 2024307.96307.96301.69304.50299.94105,321
15 Jan 2024307.00307.00307.00307.00302.41-
12 Jan 2024305.03306.85303.62304.75300.19901
11 Jan 2024304.10304.10300.26301.00296.501,160
10 Jan 2024307.26307.29304.72305.25300.688,653
09 Jan 2024310.88310.88306.10307.50302.9089,890
08 Jan 2024300.52307.58300.52304.50299.941,574
05 Jan 2024301.43303.15300.07301.75297.23935
04 Jan 2024302.00305.08298.82304.50299.941,357
03 Jan 2024301.11302.13297.16301.00296.502,083
02 Jan 2024288.35300.44287.28299.50295.023,307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...