UK markets close in 1 hour 37 minutes

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
11,206.00+260.00 (+2.38%)
As of 02:37PM BST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202411,034.0011,286.0011,004.0011,206.0011,206.00766,671
19 Apr 202410,914.0010,954.0010,764.0010,946.0010,946.001,407,714
18 Apr 202410,946.0011,018.0010,858.0010,914.0010,914.002,446,630
17 Apr 202410,850.0010,948.0010,802.0010,862.0010,862.002,243,525
16 Apr 202410,882.0010,966.0010,822.0010,878.0010,878.001,318,970
15 Apr 202411,030.0011,080.0010,932.0011,024.0011,024.001,392,029
12 Apr 202410,982.0011,184.0210,960.0011,064.0011,064.002,603,424
11 Apr 202410,840.0011,092.0010,816.0010,962.0010,962.002,698,526
10 Apr 202410,762.0010,762.0010,618.0010,732.0010,732.001,500,522
09 Apr 202410,592.0010,714.0010,548.0010,708.0010,708.001,716,381
08 Apr 202410,588.0010,648.0010,504.0010,610.0010,610.001,444,515
05 Apr 202410,586.0010,652.0010,540.0010,620.0010,620.002,609,662
04 Apr 202410,566.0010,844.0010,562.0010,736.0010,736.002,019,893
03 Apr 202410,520.0010,592.0010,417.6110,562.0010,562.002,136,096
02 Apr 202410,810.0010,814.0010,562.0010,604.0010,604.001,901,480
28 Mar 202410,756.0010,780.0010,674.0010,678.0010,678.001,759,110
27 Mar 202410,460.0010,748.0010,454.0010,742.0010,742.002,607,662
26 Mar 202410,368.0010,440.0010,314.0010,440.0010,440.001,745,893
25 Mar 202410,434.0010,468.0010,352.0010,394.0010,394.001,557,853
22 Mar 202410,390.0010,548.0010,380.0010,482.0010,482.001,243,838
21 Mar 202410,166.0010,446.0010,166.0010,428.0010,428.001,835,813
20 Mar 202410,218.0010,236.0010,154.0010,164.0010,164.001,102,531
19 Mar 202410,236.0010,248.0010,162.0010,228.0010,228.001,773,910
18 Mar 202410,340.0010,340.0010,240.0010,290.0010,290.003,885,042
15 Mar 202410,390.0010,488.0010,286.0010,294.0010,294.005,253,583
14 Mar 202410,480.0010,490.0010,388.0010,402.0010,402.002,846,632
13 Mar 202410,434.0010,516.0010,348.0010,458.0010,458.004,183,231
12 Mar 202410,498.0010,534.0010,430.0010,436.0010,436.003,246,477
11 Mar 202410,198.0010,450.0010,198.0010,450.0010,450.008,877,859
08 Mar 202410,214.0010,258.0010,142.0010,196.0010,196.001,607,116
07 Mar 202410,132.0010,250.0010,082.0010,234.0010,234.002,649,188
06 Mar 202410,100.0010,158.0010,008.0010,140.0010,140.001,953,799
05 Mar 202410,090.0010,162.0010,012.0010,112.0010,112.001,476,068
04 Mar 202410,108.0010,128.0010,000.7210,046.0010,046.002,098,271
01 Mar 202410,046.0010,114.4110,000.9910,080.0010,080.002,743,747
29 Feb 202410,202.0010,202.009,982.009,983.009,983.004,557,961
28 Feb 202410,318.0010,344.0010,180.0010,180.0010,180.002,604,518
27 Feb 202410,246.0010,345.4710,214.0010,328.0010,328.006,762,881
26 Feb 202410,222.0010,360.0010,222.0010,254.0010,254.005,309,043
23 Feb 202410,008.0010,254.009,998.0010,220.0010,220.004,911,338
22 Feb 202410,030.0010,036.009,822.0010,036.0010,036.008,891,048
22 Feb 2024156 Dividend
21 Feb 202410,126.0010,180.0010,068.0010,102.009,946.001,580,412
20 Feb 202410,370.0010,428.4010,204.0010,204.0010,046.422,386,943
19 Feb 202410,338.0010,498.0010,294.0010,418.0010,257.121,881,311
16 Feb 20249,900.0010,112.009,849.0010,094.009,938.122,703,767
15 Feb 20249,729.009,867.009,674.009,826.009,674.262,047,764
14 Feb 20249,649.009,736.009,541.009,724.009,573.846,274,728
13 Feb 20249,586.009,670.009,550.009,600.009,451.752,232,817
12 Feb 20249,700.009,734.009,461.009,501.009,354.284,460,371
09 Feb 20249,891.009,983.009,722.009,761.009,610.275,562,493
08 Feb 202410,404.0010,490.009,700.009,823.009,671.316,500,972
07 Feb 202410,604.0010,652.0010,490.0010,490.0010,328.012,075,810
06 Feb 202410,372.0010,544.0010,314.0010,534.0010,371.331,552,211
05 Feb 202410,360.0010,432.0010,306.0010,360.0010,200.021,682,816
02 Feb 202410,496.0010,510.1310,360.0010,360.0010,200.022,943,228
01 Feb 202410,548.0010,566.0010,392.0010,430.0010,268.932,269,904
31 Jan 202410,610.0010,654.0010,500.0010,500.0010,337.852,715,037
30 Jan 202410,578.0010,682.0010,562.0010,586.0010,422.531,999,073
29 Jan 202410,550.0010,614.0010,512.0010,568.0010,404.801,795,640
26 Jan 202410,526.0010,660.0010,521.6810,546.0010,383.142,343,648
25 Jan 202410,432.0010,474.0010,362.0010,448.0010,286.661,237,869
24 Jan 202410,508.0010,536.0010,398.0010,454.0010,292.561,801,745
23 Jan 202410,584.0010,626.0010,370.0010,452.0010,290.593,506,309
22 Jan 202410,468.0010,904.0010,452.0010,590.0010,426.464,529,556
19 Jan 202410,458.0010,654.0010,458.0010,508.0010,345.732,568,801
18 Jan 202410,366.0010,434.0010,342.0010,432.0010,270.904,541,622
17 Jan 202410,500.0010,570.0010,360.0010,446.0010,284.692,279,952
16 Jan 202410,714.0010,766.0010,478.0010,646.0010,481.602,913,853
15 Jan 202410,824.0010,900.0010,804.0010,852.0010,684.422,283,608
12 Jan 202410,838.0010,888.0010,814.0010,862.0010,694.261,212,597
11 Jan 202410,928.0011,022.0010,716.0010,830.0010,662.762,156,932
10 Jan 202410,830.0010,926.0010,810.0010,900.0010,731.681,411,866
09 Jan 202410,834.0010,918.0010,814.0010,902.0010,733.653,005,457
08 Jan 202410,716.0010,772.0010,676.0010,772.0010,605.651,921,363
05 Jan 202410,756.0010,842.0010,714.0010,758.0010,591.871,161,094
04 Jan 202410,768.0010,902.0010,746.0010,864.0010,696.231,896,074
03 Jan 202410,686.0010,810.0010,626.0010,740.0010,574.152,972,338
02 Jan 202410,632.0010,838.0010,534.0010,788.0010,621.411,688,733
29 Dec 202310,526.0010,662.0010,306.0010,600.0010,436.31455,940
28 Dec 202310,564.0010,712.0010,350.0010,574.0010,410.71708,410
27 Dec 202310,472.0010,622.0010,428.0010,528.0010,365.421,044,256
22 Dec 202310,350.0010,454.0010,350.0010,436.0010,274.84651,734
21 Dec 202310,436.0010,552.0010,368.0010,480.0010,318.162,224,399
20 Dec 202310,412.0010,560.0010,282.0010,484.0010,322.103,950,260
19 Dec 202310,356.0010,424.0010,272.0010,346.0010,186.232,158,756
18 Dec 202310,220.0010,382.0010,124.0010,356.0010,196.081,600,437
15 Dec 202310,362.0010,430.0010,140.0010,186.0010,028.705,082,046
14 Dec 202310,532.0010,690.0010,328.0010,468.0010,306.355,495,627
13 Dec 202310,212.0010,498.0010,110.0010,390.0010,229.552,683,892
12 Dec 202310,124.0010,283.7310,104.0010,172.0010,014.922,707,895
11 Dec 202310,096.0010,150.009,949.0010,096.009,940.091,756,079
08 Dec 202310,124.0010,196.0010,036.0010,122.009,965.691,060,358
07 Dec 202310,110.0010,190.0010,026.0010,098.009,942.061,517,762
06 Dec 202310,194.0010,256.0010,082.0010,130.009,973.572,642,947
05 Dec 202310,214.0010,328.0010,080.0010,144.009,987.351,325,441
04 Dec 202310,138.0010,278.0010,086.0010,266.0010,107.471,170,647
01 Dec 202310,188.0010,304.009,993.0010,198.0010,040.521,154,807
30 Nov 202310,036.0010,158.009,895.0010,126.009,969.639,359,776
29 Nov 20239,894.0010,084.009,778.0010,032.009,877.081,725,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...