AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12,116.00 | 12,332.00 | 12,108.00 | 12,180.00 | 12,180.00 | 1,499,050 |
| 25 Jul 2024 | 12,300.00 | 12,386.00 | 11,540.00 | 12,060.00 | 12,060.00 | 2,390,645 |
| 24 Jul 2024 | 12,196.00 | 12,242.00 | 12,034.01 | 12,214.00 | 12,214.00 | 2,043,292 |
| 23 Jul 2024 | 12,178.00 | 12,370.00 | 12,150.00 | 12,190.00 | 12,190.00 | 2,173,585 |
| 22 Jul 2024 | 12,234.00 | 12,356.00 | 12,194.00 | 12,260.00 | 12,260.00 | 1,926,468 |
| 19 Jul 2024 | 12,080.00 | 12,318.00 | 12,006.00 | 12,106.00 | 12,106.00 | 985,408 |
| 18 Jul 2024 | 12,316.00 | 12,394.00 | 12,112.00 | 12,126.00 | 12,126.00 | 891,088 |
| 17 Jul 2024 | 12,100.00 | 12,252.00 | 11,924.00 | 12,244.00 | 12,244.00 | 1,658,263 |
| 16 Jul 2024 | 12,020.00 | 12,178.00 | 11,960.00 | 12,100.00 | 12,100.00 | 925,600 |
| 15 Jul 2024 | 12,208.00 | 12,284.00 | 12,090.00 | 12,104.00 | 12,104.00 | 1,097,590 |
| 12 Jul 2024 | 12,154.00 | 12,304.00 | 12,026.00 | 12,260.00 | 12,260.00 | 1,054,328 |
| 11 Jul 2024 | 12,138.00 | 12,162.00 | 12,060.00 | 12,100.00 | 12,100.00 | 765,771 |
| 10 Jul 2024 | 11,972.00 | 12,078.00 | 11,872.00 | 12,078.00 | 12,078.00 | 982,633 |
| 09 Jul 2024 | 12,048.00 | 12,130.00 | 11,940.00 | 11,944.00 | 11,944.00 | 1,177,058 |
| 08 Jul 2024 | 12,028.00 | 12,120.00 | 11,956.00 | 12,044.00 | 12,044.00 | 971,467 |
| 05 Jul 2024 | 12,166.00 | 12,238.00 | 11,984.00 | 12,056.00 | 12,056.00 | 1,079,171 |
| 04 Jul 2024 | 12,062.00 | 12,182.00 | 11,946.00 | 12,106.00 | 12,106.00 | 1,130,254 |
| 03 Jul 2024 | 12,130.00 | 12,142.00 | 11,972.58 | 12,020.00 | 12,020.00 | 2,172,456 |
| 02 Jul 2024 | 12,280.00 | 12,378.00 | 12,042.00 | 12,086.00 | 12,086.00 | 1,577,419 |
| 01 Jul 2024 | 12,368.00 | 12,446.00 | 12,232.00 | 12,304.00 | 12,304.00 | 1,123,384 |
| 28 Jun 2024 | 12,364.00 | 12,454.00 | 12,304.00 | 12,356.00 | 12,356.00 | 1,225,943 |
| 27 Jun 2024 | 12,512.00 | 12,632.00 | 12,328.00 | 12,328.00 | 12,328.00 | 1,001,890 |
| 26 Jun 2024 | 12,570.00 | 12,704.00 | 12,472.00 | 12,556.00 | 12,556.00 | 1,440,176 |
| 25 Jun 2024 | 12,476.00 | 12,574.00 | 12,398.00 | 12,550.00 | 12,550.00 | 3,545,029 |
| 24 Jun 2024 | 12,388.00 | 12,510.00 | 12,350.00 | 12,478.00 | 12,478.00 | 2,752,680 |
| 21 Jun 2024 | 12,432.00 | 12,526.00 | 12,318.00 | 12,472.00 | 12,472.00 | 6,183,289 |
| 20 Jun 2024 | 12,414.00 | 12,424.00 | 12,264.00 | 12,398.00 | 12,398.00 | 1,559,325 |
| 19 Jun 2024 | 12,234.00 | 12,370.00 | 12,164.00 | 12,340.00 | 12,340.00 | 943,032 |
| 18 Jun 2024 | 12,474.00 | 12,480.00 | 12,348.00 | 12,416.00 | 12,416.00 | 1,604,675 |
| 17 Jun 2024 | 12,556.00 | 12,562.00 | 12,418.00 | 12,428.00 | 12,428.00 | 1,122,267 |
| 14 Jun 2024 | 12,468.00 | 12,556.68 | 12,434.00 | 12,510.00 | 12,510.00 | 853,710 |
| 13 Jun 2024 | 12,466.00 | 12,512.00 | 12,329.36 | 12,392.00 | 12,392.00 | 2,266,844 |
| 12 Jun 2024 | 12,476.00 | 12,563.66 | 12,300.00 | 12,466.00 | 12,466.00 | 3,288,083 |
| 11 Jun 2024 | 12,630.00 | 12,696.00 | 12,342.00 | 12,376.00 | 12,376.00 | 1,720,592 |
| 10 Jun 2024 | 12,550.00 | 12,632.00 | 12,480.00 | 12,600.00 | 12,600.00 | 1,555,931 |
| 07 Jun 2024 | 12,626.00 | 12,704.00 | 12,474.00 | 12,556.00 | 12,556.00 | 2,907,425 |
| 06 Jun 2024 | 12,566.00 | 12,640.00 | 12,440.00 | 12,590.00 | 12,590.00 | 1,326,464 |
| 05 Jun 2024 | 12,500.00 | 12,586.00 | 12,328.00 | 12,516.00 | 12,516.00 | 1,815,206 |
| 04 Jun 2024 | 12,334.00 | 12,470.00 | 12,322.00 | 12,404.00 | 12,404.00 | 1,646,266 |
| 03 Jun 2024 | 12,304.00 | 12,380.00 | 12,088.00 | 12,346.00 | 12,346.00 | 2,147,969 |
| 31 May 2024 | 12,036.00 | 12,214.00 | 11,954.00 | 12,190.00 | 12,190.00 | 4,183,291 |
| 30 May 2024 | 12,108.00 | 12,188.00 | 11,858.00 | 12,028.00 | 12,028.00 | 1,694,793 |
| 29 May 2024 | 12,052.00 | 12,094.00 | 11,879.24 | 11,930.00 | 11,930.00 | 2,028,914 |
| 28 May 2024 | 12,226.00 | 12,266.00 | 11,988.00 | 12,028.00 | 12,028.00 | 2,196,897 |
| 24 May 2024 | 12,334.00 | 12,442.00 | 12,244.00 | 12,296.00 | 12,296.00 | 919,468 |
| 23 May 2024 | 12,330.00 | 12,450.00 | 12,264.00 | 12,404.00 | 12,404.00 | 1,440,381 |
| 22 May 2024 | 12,358.00 | 12,440.00 | 12,255.18 | 12,360.00 | 12,360.00 | 1,953,010 |
| 21 May 2024 | 12,150.00 | 12,440.00 | 12,066.00 | 12,364.00 | 12,364.00 | 2,178,866 |
| 20 May 2024 | 12,090.00 | 12,156.00 | 12,014.00 | 12,096.00 | 12,096.00 | 1,582,383 |
| 17 May 2024 | 12,186.00 | 12,256.00 | 12,068.00 | 12,110.00 | 12,110.00 | 1,676,789 |
| 16 May 2024 | 12,180.00 | 12,246.00 | 12,076.00 | 12,166.00 | 12,166.00 | 1,649,252 |
| 15 May 2024 | 12,240.00 | 12,320.00 | 12,132.00 | 12,172.00 | 12,172.00 | 1,473,536 |
| 14 May 2024 | 12,324.00 | 12,406.00 | 12,220.00 | 12,246.00 | 12,246.00 | 6,023,670 |
| 13 May 2024 | 12,326.00 | 12,428.00 | 12,252.00 | 12,318.00 | 12,318.00 | 4,031,899 |
| 10 May 2024 | 12,350.00 | 12,442.00 | 12,258.00 | 12,370.00 | 12,370.00 | 1,408,187 |
| 09 May 2024 | 12,268.00 | 12,388.00 | 12,190.00 | 12,332.00 | 12,332.00 | 1,329,957 |
| 08 May 2024 | 12,244.00 | 12,384.00 | 12,004.00 | 12,264.00 | 12,264.00 | 2,091,841 |
| 07 May 2024 | 11,966.00 | 12,162.00 | 11,966.00 | 12,118.00 | 12,118.00 | 2,562,233 |
| 03 May 2024 | 12,092.00 | 12,178.00 | 12,010.00 | 12,050.00 | 12,050.00 | 1,642,783 |
| 02 May 2024 | 12,114.00 | 12,258.00 | 12,048.00 | 12,156.00 | 12,156.00 | 1,961,686 |
| 01 May 2024 | 12,194.00 | 12,156.00 | 12,156.00 | 12,170.00 | 12,170.00 | 264,606 |
| 30 Apr 2024 | 11,950.00 | 12,144.00 | 11,886.00 | 12,062.00 | 12,062.00 | 2,553,342 |
| 29 Apr 2024 | 12,254.00 | 12,488.00 | 12,018.00 | 12,024.00 | 12,024.00 | 3,704,143 |
| 26 Apr 2024 | 12,070.00 | 12,144.00 | 11,882.00 | 11,988.00 | 11,988.00 | 2,360,260 |
| 25 Apr 2024 | 11,890.00 | 12,096.00 | 11,790.00 | 12,026.00 | 12,026.00 | 4,952,967 |
| 24 Apr 2024 | 11,288.00 | 11,412.00 | 11,288.00 | 11,352.00 | 11,352.00 | 3,596,131 |
| 23 Apr 2024 | 11,250.00 | 11,362.00 | 11,220.00 | 11,268.00 | 11,268.00 | 3,561,073 |
| 22 Apr 2024 | 11,034.00 | 11,306.00 | 11,004.00 | 11,250.00 | 11,250.00 | 3,448,159 |
| 19 Apr 2024 | 10,914.00 | 10,954.00 | 10,764.00 | 10,946.00 | 10,946.00 | 1,407,714 |
| 18 Apr 2024 | 10,946.00 | 11,018.00 | 10,858.00 | 10,914.00 | 10,914.00 | 2,446,630 |
| 17 Apr 2024 | 10,850.00 | 10,948.00 | 10,802.00 | 10,862.00 | 10,862.00 | 2,243,525 |
| 16 Apr 2024 | 10,882.00 | 10,966.00 | 10,822.00 | 10,878.00 | 10,878.00 | 1,318,970 |
| 15 Apr 2024 | 11,030.00 | 11,080.00 | 10,932.00 | 11,024.00 | 11,024.00 | 1,392,029 |
| 12 Apr 2024 | 10,982.00 | 11,184.02 | 10,960.00 | 11,064.00 | 11,064.00 | 2,603,424 |
| 11 Apr 2024 | 10,840.00 | 11,092.00 | 10,816.00 | 10,962.00 | 10,962.00 | 2,698,526 |
| 10 Apr 2024 | 10,762.00 | 10,762.00 | 10,618.00 | 10,732.00 | 10,732.00 | 1,500,522 |
| 09 Apr 2024 | 10,592.00 | 10,714.00 | 10,548.00 | 10,708.00 | 10,708.00 | 1,716,381 |
| 08 Apr 2024 | 10,588.00 | 10,648.00 | 10,504.00 | 10,610.00 | 10,610.00 | 1,444,515 |
| 05 Apr 2024 | 10,586.00 | 10,652.00 | 10,540.00 | 10,620.00 | 10,620.00 | 2,609,662 |
| 04 Apr 2024 | 10,566.00 | 10,844.00 | 10,562.00 | 10,736.00 | 10,736.00 | 2,019,893 |
| 03 Apr 2024 | 10,520.00 | 10,592.00 | 10,417.61 | 10,562.00 | 10,562.00 | 2,136,096 |
| 02 Apr 2024 | 10,810.00 | 10,814.00 | 10,562.00 | 10,604.00 | 10,604.00 | 1,901,480 |
| 28 Mar 2024 | 10,756.00 | 10,780.00 | 10,674.00 | 10,678.00 | 10,678.00 | 1,759,110 |
| 27 Mar 2024 | 10,460.00 | 10,748.00 | 10,454.00 | 10,742.00 | 10,742.00 | 2,607,662 |
| 26 Mar 2024 | 10,368.00 | 10,440.00 | 10,314.00 | 10,440.00 | 10,440.00 | 1,745,893 |
| 25 Mar 2024 | 10,434.00 | 10,468.00 | 10,352.00 | 10,394.00 | 10,394.00 | 1,557,853 |
| 22 Mar 2024 | 10,390.00 | 10,548.00 | 10,380.00 | 10,482.00 | 10,482.00 | 1,243,838 |
| 21 Mar 2024 | 10,166.00 | 10,446.00 | 10,166.00 | 10,428.00 | 10,428.00 | 1,835,813 |
| 20 Mar 2024 | 10,218.00 | 10,236.00 | 10,154.00 | 10,164.00 | 10,164.00 | 1,102,531 |
| 19 Mar 2024 | 10,236.00 | 10,248.00 | 10,162.00 | 10,228.00 | 10,228.00 | 1,773,910 |
| 18 Mar 2024 | 10,340.00 | 10,340.00 | 10,240.00 | 10,290.00 | 10,290.00 | 3,885,042 |
| 15 Mar 2024 | 10,390.00 | 10,488.00 | 10,286.00 | 10,294.00 | 10,294.00 | 5,253,583 |
| 14 Mar 2024 | 10,480.00 | 10,490.00 | 10,388.00 | 10,402.00 | 10,402.00 | 2,846,632 |
| 13 Mar 2024 | 10,434.00 | 10,516.00 | 10,348.00 | 10,458.00 | 10,458.00 | 4,183,231 |
| 12 Mar 2024 | 10,498.00 | 10,534.00 | 10,430.00 | 10,436.00 | 10,436.00 | 3,246,477 |
| 11 Mar 2024 | 10,198.00 | 10,450.00 | 10,198.00 | 10,450.00 | 10,450.00 | 8,877,859 |
| 08 Mar 2024 | 10,214.00 | 10,258.00 | 10,142.00 | 10,196.00 | 10,196.00 | 1,607,116 |
| 07 Mar 2024 | 10,132.00 | 10,250.00 | 10,082.00 | 10,234.00 | 10,234.00 | 2,649,188 |
| 06 Mar 2024 | 10,100.00 | 10,158.00 | 10,008.00 | 10,140.00 | 10,140.00 | 1,953,799 |
| 05 Mar 2024 | 10,090.00 | 10,162.00 | 10,012.00 | 10,112.00 | 10,112.00 | 1,476,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.