UK markets closed

AstraZeneca PLC (0A4J.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
75.68-0.41 (-0.54%)
At close: 07:13PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202475.8076.4775.5175.8975.89980
02 May 202476.2776.2975.8975.9375.931,239
01 May 202475.8776.4775.8776.3576.354,683
30 Apr 202475.7275.8275.3875.8275.821,239
29 Apr 202476.3076.5175.5575.5975.592,834
26 Apr 202474.9975.4274.6675.4275.4222,284
25 Apr 202475.0875.7274.5875.2175.21272,807
24 Apr 202471.3771.4870.8271.2671.2671,942
23 Apr 202470.3571.1070.2570.9270.92201,962
22 Apr 202469.6770.4469.4670.3670.36122,864
19 Apr 202468.2168.6568.1968.4468.4415,644
18 Apr 202468.2268.7868.1868.4668.46120,274
17 Apr 202468.4768.8068.2268.5368.5391,571
16 Apr 202468.2768.5768.0768.5768.5791,163
15 Apr 202469.0169.4368.8368.8368.83189,159
12 Apr 202469.3969.7968.7468.8868.8813,282
11 Apr 202469.0070.0868.9069.6169.6169,220
10 Apr 202467.6367.9567.4567.9067.90300,690
09 Apr 202468.2268.3968.0568.2168.21210,610
08 Apr 202467.5767.7567.2267.7067.70252,760
05 Apr 202467.0067.6766.9367.5067.505,016
04 Apr 202468.8968.9967.8367.8367.8346,154
03 Apr 202466.4467.3066.4466.9566.95452
02 Apr 202467.0067.1666.7966.9766.974,842
28 Mar 202468.1868.2467.7767.7767.775,910
27 Mar 202467.1468.3767.0867.9767.973,166
26 Mar 202466.2066.4065.7866.2766.272,292
25 Mar 202466.2166.4265.8565.8665.864,473
22 Mar 202466.2366.8166.1066.3966.39103,519
21 Mar 202466.6066.7766.1366.3466.3494,320
20 Mar 202465.5565.7865.2365.7165.71125,500
19 Mar 202465.5165.7865.3165.7265.72149,631
18 Mar 202465.9666.3165.9465.9965.99140,883
15 Mar 202467.4167.4166.0766.2266.22130,761
14 Mar 202467.6267.7366.8566.9166.9122,615
13 Mar 202467.4667.9967.4667.6867.6830,721
12 Mar 202467.7067.7067.2067.4367.4391,130
11 Mar 202466.5167.7566.2767.7567.7516,644
08 Mar 202466.1766.4966.0666.4966.4986,297
07 Mar 202465.8266.4065.3366.4066.4086,974
06 Mar 202464.7465.4964.5765.1265.12124,973
05 Mar 202464.9765.3064.7764.7864.78102,289
04 Mar 202464.3564.7264.1864.4664.46115,278
01 Mar 202464.2864.8263.9964.7164.7124,404
29 Feb 202465.1765.1963.7664.2564.25132,889
28 Feb 202465.7065.7565.1865.3265.323,097
27 Feb 202465.8766.3565.8466.3066.3062,499
26 Feb 202466.0366.3565.7665.9865.982,946
23 Feb 202464.9665.8864.9665.8265.82210,726
22 Feb 202463.3764.4763.3064.4664.4654,632
22 Feb 20240.965 Dividend
21 Feb 202464.3564.5564.2364.4163.455,466
20 Feb 202466.0566.2664.6864.7863.8161,765
19 Feb 2024------
16 Feb 202463.7564.5163.6264.4863.51204,336
15 Feb 202461.7962.7561.7762.5561.616,298
14 Feb 202461.2061.7661.1761.4260.501,341,107
13 Feb 202461.2061.6860.9461.0360.11307,122
12 Feb 202460.9061.4160.4761.2060.289,865
09 Feb 202463.0763.3562.1162.2961.3674,968
08 Feb 202466.7566.7561.7263.5662.611,077,300
07 Feb 202466.6166.9066.5466.5565.55120,450
06 Feb 202465.8066.9665.6966.8365.8350,721
05 Feb 202465.0065.6465.0065.3364.353,306
02 Feb 202466.0066.0965.7565.7564.76741
01 Feb 202466.2766.8966.0566.7665.7673,466
31 Jan 202467.7467.7966.9267.0766.07844
30 Jan 202467.3267.3966.9767.2266.22425
29 Jan 202467.1967.2666.9466.9765.97450,366
26 Jan 202467.6467.7467.0067.2266.217,730
25 Jan 202466.5166.6066.3866.5665.56771
24 Jan 202466.7467.0866.4266.5665.568,894
23 Jan 202466.8366.8365.9666.6065.608,491
22 Jan 202467.6167.7766.8367.4566.441,862
19 Jan 202466.8766.8966.4766.7265.7331,735
18 Jan 202466.1266.4565.7866.4565.453,701
17 Jan 202466.7866.7865.7266.1665.174,498
16 Jan 202469.5869.5866.8967.0866.074,634
15 Jan 2024------
12 Jan 202469.1869.5969.1869.5468.49101,634
11 Jan 202469.5770.2668.8869.2868.2473,394
10 Jan 202469.1269.5169.0069.3968.35160,347
09 Jan 202469.0069.5469.0069.1268.081,037
08 Jan 202468.5668.9168.4068.8467.811,784
05 Jan 202468.3868.9068.1468.6267.591,755
04 Jan 202468.7369.2268.6968.6967.661,556
03 Jan 202468.3068.5367.4968.4567.425,193
02 Jan 202466.8468.5766.8468.1267.102,886
29 Dec 202367.3867.5167.0367.2966.28912
28 Dec 202367.5867.7367.3367.3666.351,696
27 Dec 202367.5167.5167.1167.2966.282,849
22 Dec 202366.3267.1166.2966.3565.359,895
21 Dec 202366.6366.8466.0766.2165.2212,365
20 Dec 202366.6166.8066.2866.5765.5734,192
19 Dec 202365.9766.2265.6465.8964.9136,443
18 Dec 202365.4866.1465.3565.7764.782,869
15 Dec 202364.8265.5664.4964.7863.8113,407
14 Dec 202366.8366.8466.1166.1165.125,527
13 Dec 202364.0065.7264.0065.0264.051,498
12 Dec 202364.4264.5063.7663.9963.032,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...