UK markets closed

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,268.00-9.00 (-0.11%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20218,218.008,281.008,179.728,268.008,268.003,871,533
29 Jul 20218,250.008,399.008,142.008,277.008,277.003,008,574
28 Jul 20218,243.008,297.008,211.008,266.008,266.002,210,869
27 Jul 20218,221.008,362.008,189.008,253.008,253.005,105,316
26 Jul 20218,489.008,493.008,257.008,292.008,292.001,967,668
23 Jul 20218,452.008,525.008,440.008,480.008,480.001,865,735
22 Jul 20218,483.008,502.008,350.008,459.008,459.002,992,786
21 Jul 20218,517.008,674.008,423.008,459.008,459.005,158,277
20 Jul 20218,348.008,513.008,297.008,456.008,456.0060,291,388
19 Jul 20218,283.008,315.008,190.008,307.008,307.003,265,971
16 Jul 20218,227.008,340.008,174.948,340.008,340.004,072,238
15 Jul 20218,614.008,633.008,307.878,346.008,346.003,788,349
14 Jul 20218,741.008,760.008,596.008,669.008,669.002,336,481
13 Jul 20218,702.008,765.008,657.008,759.008,759.005,039,988
12 Jul 20218,627.008,777.008,614.008,762.008,762.001,538,438
09 Jul 20218,575.008,676.578,534.008,648.008,648.001,426,900
08 Jul 20218,636.008,668.008,551.008,589.008,589.001,981,323
07 Jul 20218,676.008,709.008,615.008,658.008,658.003,443,578
06 Jul 20218,672.008,778.008,662.008,721.008,721.001,611,520
05 Jul 20218,751.008,777.008,663.618,678.008,678.00908,882
02 Jul 20218,750.008,811.008,736.008,779.008,779.001,427,145
01 Jul 20218,700.008,744.008,657.008,742.008,742.001,890,059
30 Jun 20218,674.008,739.588,658.008,683.008,683.002,065,659
29 Jun 20218,662.008,728.008,602.008,674.008,674.001,687,252
28 Jun 20218,514.008,691.008,476.008,666.008,666.002,790,416
25 Jun 20218,380.008,512.008,352.008,499.008,499.002,527,540
24 Jun 20218,337.008,493.008,308.008,415.008,415.002,616,506
23 Jun 20218,316.008,432.008,263.008,322.008,322.002,123,818
22 Jun 20218,357.008,410.008,268.578,350.008,350.001,751,286
21 Jun 20218,364.008,476.008,353.008,408.008,408.001,289,177
18 Jun 20218,412.008,438.008,347.008,384.008,384.004,454,445
17 Jun 20218,316.008,383.008,279.008,383.008,383.002,213,978
16 Jun 20218,326.008,420.008,319.008,404.008,404.002,643,652
15 Jun 20218,390.008,409.008,331.008,343.008,343.001,938,063
14 Jun 20218,354.008,396.008,305.008,348.008,348.003,210,991
11 Jun 20218,334.008,424.008,307.008,340.008,340.003,224,225
10 Jun 20218,179.008,294.008,161.008,282.008,282.002,958,647
09 Jun 20217,964.008,169.007,931.008,130.008,130.002,538,781
08 Jun 20217,982.008,044.007,924.007,935.007,935.001,981,881
07 Jun 20218,029.008,046.007,962.008,005.008,005.001,775,673
04 Jun 20217,993.008,059.007,932.008,055.008,055.001,553,314
03 Jun 20217,932.007,973.007,870.007,948.007,948.001,516,340
02 Jun 20217,935.007,992.007,884.507,932.007,932.002,356,409
01 Jun 20218,095.008,107.007,945.007,957.007,957.002,816,821
28 May 20218,015.008,121.007,997.008,046.008,046.002,488,145
27 May 20218,001.008,100.007,925.008,100.008,100.007,954,127
26 May 20218,050.008,092.898,013.008,020.008,020.001,798,925
25 May 20218,100.008,145.618,063.008,083.008,083.002,112,047
24 May 20218,135.008,173.008,128.008,150.008,150.001,531,224
21 May 20218,125.008,146.006,499.808,135.008,135.002,027,991
20 May 20218,000.008,131.007,976.008,131.008,131.002,451,518
19 May 20217,905.007,982.007,889.007,954.007,954.002,108,822
18 May 20217,920.007,971.007,900.007,930.007,930.002,248,563
17 May 20217,855.007,918.447,842.827,895.007,895.001,602,777
14 May 20217,880.007,882.567,824.007,864.007,864.001,699,711
13 May 20217,770.007,871.007,700.007,852.007,852.001,574,450
12 May 20217,679.007,808.707,642.007,786.007,786.002,280,112
11 May 20217,710.007,724.007,556.007,632.007,632.002,468,207
10 May 20217,690.007,743.007,668.007,717.007,717.002,009,219
07 May 20217,682.007,745.007,673.007,735.007,735.001,778,622
06 May 20217,699.007,750.007,635.007,680.007,680.003,626,177
05 May 20217,622.007,693.007,607.007,674.007,674.001,661,936
04 May 20217,828.007,830.007,610.007,629.007,629.003,190,761
30 Apr 20217,519.007,867.007,502.007,715.007,715.003,798,456
29 Apr 20217,494.007,556.007,392.007,398.007,398.002,082,611
28 Apr 20217,543.007,619.007,507.007,507.007,507.002,249,361
27 Apr 20217,557.007,646.757,543.007,561.007,561.002,268,551
26 Apr 20217,542.007,609.007,497.007,530.007,530.002,132,317
23 Apr 20217,661.008,648.717,548.007,564.007,564.002,157,879
22 Apr 20217,597.007,727.007,576.007,673.007,673.003,711,060
21 Apr 20217,517.007,647.007,360.007,620.007,620.002,705,954
20 Apr 20217,450.007,507.007,422.007,494.007,494.002,743,439
19 Apr 20217,348.007,446.007,301.007,418.007,418.003,059,836
16 Apr 20217,421.007,443.007,347.007,380.007,380.003,481,109
15 Apr 20217,252.007,449.007,237.007,400.007,400.002,958,186
14 Apr 20217,175.007,308.007,165.007,271.007,271.002,226,444
13 Apr 20217,158.007,233.957,146.007,167.007,167.002,468,700
12 Apr 20217,260.008,258.847,194.007,225.007,225.001,497,166
09 Apr 20217,233.007,348.007,217.007,287.007,287.002,771,607
08 Apr 20217,079.007,312.007,045.007,243.007,243.003,832,186
07 Apr 20217,110.007,180.007,099.007,099.007,099.002,254,793
06 Apr 20217,135.007,183.007,109.007,183.007,183.002,690,288
01 Apr 20217,269.007,282.007,147.747,172.007,172.001,776,199
31 Mar 20217,271.007,299.007,228.007,247.007,247.002,336,138
30 Mar 20217,398.007,408.007,251.007,289.007,289.002,384,481
29 Mar 20217,300.007,422.007,182.637,394.007,394.002,706,941
26 Mar 20217,204.007,422.007,177.007,271.007,271.002,276,342
25 Mar 20217,088.007,210.007,088.007,210.007,210.003,857,585
24 Mar 20217,210.007,210.007,129.007,130.007,130.003,299,087
23 Mar 20217,271.007,322.007,141.007,215.007,215.004,635,566
22 Mar 20217,160.007,344.007,125.007,344.007,344.003,091,682
19 Mar 20217,128.007,159.357,073.007,110.007,110.005,123,972
18 Mar 20217,200.007,220.007,104.007,128.007,128.002,289,202
17 Mar 20217,196.007,232.007,070.007,138.007,138.003,490,906
16 Mar 20217,118.007,279.007,068.007,232.007,232.004,760,163
15 Mar 20216,951.007,005.006,899.796,978.006,978.002,798,398
12 Mar 20216,959.007,014.006,909.006,951.006,951.003,044,203
11 Mar 20217,160.007,160.006,989.007,011.007,011.003,617,643
10 Mar 20217,100.007,228.007,086.007,192.007,192.003,741,793
09 Mar 20217,012.007,182.006,996.007,131.007,131.003,075,466
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...