Biogen Inc. (0R1B.L) LSE
185.53
-0.86(-0.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
185.53
-0.86(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 182 | 185.53 | 185.53 | 187.28 | 180.14 | 438 |
| March 12, 2026 | 187.41 | 186.39 | 186.39 | 188.49 | 184.95 | 247 |
| March 11, 2026 | 191.22 | 190.06 | 190.06 | 192.54 | 190.06 | 1,533 |
| March 10, 2026 | 181.97 | 189.98 | 189.98 | 190.57 | 181.97 | 531 |
| March 09, 2026 | 186 | 185.55 | 185.55 | 187.49 | 177.63 | 1,193 |
| March 06, 2026 | 186.25 | 182.67 | 182.67 | 186.25 | 181.59 | 951 |
| March 05, 2026 | 192.34 | 187.1 | 187.1 | 192.34 | 186.5 | 162 |
| March 04, 2026 | 179.53 | 189.02 | 189.02 | 189.02 | 179.01 | 2,090 |
| March 03, 2026 | 185 | 185.81 | 185.81 | 188.57 | 180.63 | 1,918 |
| March 02, 2026 | 184.38 | 187.21 | 187.21 | 191.04 | 184.38 | 286 |
| February 27, 2026 | 188.02 | 192.12 | 192.12 | 192.25 | 183.94 | 1,493 |
| February 26, 2026 | 194.09 | 187.53 | 187.53 | 194.09 | 186.02 | 685 |
| February 25, 2026 | 195.13 | 190.14 | 190.14 | 197.18 | 190.02 | 591 |
| February 24, 2026 | 195 | 198.02 | 198.02 | 199.8 | 192.12 | 394 |
| February 23, 2026 | 187.82 | 194.97 | 194.97 | 196.84 | 187.82 | 1,108 |
| February 20, 2026 | 189 | 191.66 | 0 | 192.29 | 185.89 | 521 |
| February 19, 2026 | 194 | 191.54 | 0 | 194.19 | 191.02 | 364 |
| February 18, 2026 | 200.73 | 194.36 | 0 | 200.73 | 192 | 221 |
| February 17, 2026 | 192.31 | 194.61 | 0 | 200 | 192.31 | 635 |
| February 13, 2026 | 195.52 | 197.61 | 0 | 198.35 | 195.5 | 4,615 |
| February 12, 2026 | 195.68 | 195.72 | 0 | 195.75 | 187.39 | 1,495 |
| February 11, 2026 | 189 | 190.55 | 0 | 191.38 | 187.27 | 652 |
| February 10, 2026 | 193.05 | 191.98 | 0 | 194.88 | 191.42 | 3,898 |
| February 09, 2026 | 202.98 | 192.45 | 0 | 202.98 | 192.45 | 1,026 |
| February 06, 2026 | 185.36 | 199.18 | 0 | 199.73 | 184.88 | 1,472 |
| February 05, 2026 | 183.24 | 186.27 | 0 | 187.5 | 179.6 | 297 |
| February 04, 2026 | 173.71 | 180.5 | 0 | 185.26 | 173.71 | 281 |
| February 03, 2026 | 178 | 180.01 | 0 | 182.79 | 176.19 | 1,770 |
| February 02, 2026 | 178.54 | 178.04 | 0 | 180.66 | 175.96 | 1,637 |
| January 30, 2026 | 171.1 | 177.01 | 0 | 177.99 | 171.1 | 128 |
| January 29, 2026 | 174.2 | 176.1 | 0 | 176.48 | 172.08 | 353 |
| January 28, 2026 | 176.31 | 172.67 | 0 | 176.31 | 170.9 | 316 |
| January 27, 2026 | 170.21 | 174.13 | 0 | 175.67 | 170.21 | 1,801 |
| January 26, 2026 | 170.69 | 172.82 | 0 | 173.65 | 170.64 | 333 |
| January 23, 2026 | 173.87 | 171.69 | 0 | 174.99 | 170.6 | 775 |
| January 22, 2026 | 176.98 | 173.63 | 0 | 176.98 | 171.52 | 1,471 |
| January 21, 2026 | 165.7 | 170.69 | 0 | 170.87 | 165.31 | 1,657 |
| January 20, 2026 | 162.23 | 162.27 | 0 | 164.96 | 160.01 | 1,010 |
| January 16, 2026 | 168.85 | 164.4 | 0 | 169.34 | 164.4 | 960 |
| January 15, 2026 | 170.25 | 168.58 | 0 | 173.7 | 167.05 | 658 |
| January 14, 2026 | 175.97 | 169.64 | 0 | 178 | 165.71 | 5,352 |
| January 13, 2026 | 186.55 | 180.31 | 0 | 186.55 | 179.92 | 912 |
| January 12, 2026 | 187.13 | 184.14 | 0 | 188.56 | 182.84 | 495 |
| January 09, 2026 | 186.34 | 188.31 | 0 | 190.01 | 186.11 | 1,075 |
| January 08, 2026 | 186.84 | 183.96 | 0 | 187.49 | 183.96 | 1,946 |
| January 07, 2026 | 183 | 184.74 | 0 | 186.2 | 182.21 | 585 |
| January 06, 2026 | 172.56 | 180.39 | 0 | 182.27 | 172.56 | 1,536 |
| January 05, 2026 | 177.27 | 174.28 | 0 | 180.17 | 171.56 | 875 |
| January 02, 2026 | 176 | 175.93 | 0 | 177.16 | 174.76 | 295 |
| December 31, 2025 | 175.81 | 176.93 | 0 | 176.93 | 175.17 | 196 |
| December 30, 2025 | 174.47 | 176.59 | 0 | 176.59 | 174.47 | 271 |
| December 29, 2025 | 176.56 | 176.84 | 0 | 178.42 | 176.56 | 468 |
| December 24, 2025 | 176.78 | 176.94 | 0 | 176.94 | 176.37 | 469 |
| December 23, 2025 | 174.16 | 174.35 | 0 | 174.37 | 173.88 | 274 |
| December 22, 2025 | 174.94 | 175.36 | 0 | 176.85 | 174.06 | 995 |
| December 19, 2025 | 168.63 | 174.24 | 0 | 174.43 | 168.63 | 626 |
| December 18, 2025 | 172.32 | 170.95 | 0 | 172.51 | 168.69 | 423 |
| December 17, 2025 | 171.43 | 172.52 | 0 | 172.78 | 169.54 | 221 |
| December 16, 2025 | 174.07 | 170.46 | 0 | 174.51 | 169.81 | 1,542 |
| December 15, 2025 | 172.59 | 174.67 | 0 | 175.18 | 171.44 | 1,406 |