AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:56AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 10,858.00 | 10,900.00 | 10,762.00 | 10,764.00 | 10,764.00 | 160,822 |
| 04 Jul 2022 | 10,808.00 | 10,898.00 | 10,770.00 | 10,808.00 | 10,808.00 | 943,491 |
| 01 Jul 2022 | 10,722.00 | 10,782.00 | 10,568.00 | 10,754.00 | 10,754.00 | 2,197,334 |
| 30 Jun 2022 | 10,842.00 | 10,946.00 | 10,678.00 | 10,800.00 | 10,800.00 | 2,526,095 |
| 29 Jun 2022 | 10,752.00 | 11,054.00 | 10,736.00 | 11,054.00 | 11,054.00 | 1,738,135 |
| 28 Jun 2022 | 10,760.00 | 10,844.00 | 10,744.00 | 10,786.00 | 10,786.00 | 1,713,046 |
| 27 Jun 2022 | 10,714.00 | 10,850.00 | 10,652.00 | 10,806.00 | 10,806.00 | 1,825,901 |
| 24 Jun 2022 | 10,464.00 | 10,792.00 | 10,422.00 | 10,776.00 | 10,776.00 | 2,343,039 |
| 23 Jun 2022 | 10,246.00 | 10,404.00 | 10,158.00 | 10,380.00 | 10,380.00 | 1,518,253 |
| 22 Jun 2022 | 10,100.00 | 10,320.00 | 10,050.00 | 10,304.00 | 10,304.00 | 1,868,013 |
| 21 Jun 2022 | 10,032.00 | 10,146.00 | 10,006.00 | 10,128.00 | 10,128.00 | 2,162,246 |
| 20 Jun 2022 | 9,929.00 | 10,054.00 | 9,929.00 | 10,054.00 | 10,054.00 | 2,361,443 |
| 17 Jun 2022 | 9,824.00 | 9,952.32 | 9,728.00 | 9,924.00 | 9,924.00 | 4,419,170 |
| 16 Jun 2022 | 9,814.00 | 9,886.00 | 9,654.00 | 9,760.00 | 9,760.00 | 4,868,717 |
| 15 Jun 2022 | 9,800.00 | 9,916.00 | 9,725.00 | 9,856.00 | 9,856.00 | 2,263,863 |
| 14 Jun 2022 | 9,708.00 | 9,806.32 | 9,399.00 | 9,750.00 | 9,750.00 | 4,907,668 |
| 13 Jun 2022 | 9,831.00 | 9,858.00 | 9,688.00 | 9,777.00 | 9,777.00 | 3,013,591 |
| 10 Jun 2022 | 9,962.00 | 9,986.00 | 9,772.00 | 9,851.00 | 9,851.00 | 2,216,657 |
| 09 Jun 2022 | 10,232.00 | 10,282.00 | 10,038.00 | 10,056.00 | 10,056.00 | 3,152,703 |
| 08 Jun 2022 | 10,360.00 | 10,360.00 | 10,158.00 | 10,310.00 | 10,310.00 | 4,477,140 |
| 07 Jun 2022 | 10,100.00 | 10,238.00 | 10,100.00 | 10,230.00 | 10,230.00 | 2,440,406 |
| 06 Jun 2022 | 10,400.00 | 10,500.00 | 10,048.00 | 10,072.00 | 10,072.00 | 3,078,078 |
| 01 Jun 2022 | 10,528.00 | 10,554.00 | 10,420.00 | 10,442.00 | 10,442.00 | 1,920,774 |
| 31 May 2022 | 10,466.00 | 10,478.00 | 10,382.00 | 10,454.00 | 10,454.00 | 4,155,173 |
| 30 May 2022 | 10,654.00 | 10,676.00 | 10,396.00 | 10,468.00 | 10,468.00 | 1,253,111 |
| 27 May 2022 | 10,552.00 | 10,612.00 | 10,454.00 | 10,580.00 | 10,580.00 | 1,192,233 |
| 26 May 2022 | 10,592.00 | 10,646.00 | 10,520.00 | 10,546.00 | 10,546.00 | 4,008,193 |
| 25 May 2022 | 10,574.00 | 10,646.00 | 10,514.00 | 10,600.00 | 10,600.00 | 1,610,331 |
| 24 May 2022 | 10,470.00 | 10,666.00 | 10,470.00 | 10,598.00 | 10,598.00 | 1,817,364 |
| 23 May 2022 | 10,564.00 | 10,634.00 | 10,454.00 | 10,600.00 | 10,600.00 | 2,274,183 |
| 20 May 2022 | 10,326.00 | 10,578.00 | 10,308.00 | 10,494.00 | 10,494.00 | 2,900,943 |
| 19 May 2022 | 10,182.00 | 10,276.00 | 10,088.00 | 10,250.00 | 10,250.00 | 2,367,764 |
| 18 May 2022 | 10,458.00 | 10,458.00 | 10,212.00 | 10,244.00 | 10,244.00 | 3,461,990 |
| 17 May 2022 | 10,460.00 | 10,532.00 | 10,396.00 | 10,488.00 | 10,488.00 | 2,102,049 |
| 16 May 2022 | 10,178.00 | 10,466.00 | 10,136.00 | 10,466.00 | 10,466.00 | 2,366,936 |
| 13 May 2022 | 10,054.00 | 10,300.00 | 9,996.00 | 10,286.00 | 10,286.00 | 2,551,525 |
| 12 May 2022 | 9,948.00 | 9,984.00 | 9,764.00 | 9,965.00 | 9,965.00 | 3,585,647 |
| 11 May 2022 | 10,210.00 | 10,262.00 | 9,901.00 | 10,026.00 | 10,026.00 | 4,552,005 |
| 10 May 2022 | 10,166.00 | 10,338.00 | 10,014.00 | 10,246.00 | 10,246.00 | 1,759,026 |
| 09 May 2022 | 10,372.00 | 10,462.47 | 10,118.00 | 10,140.00 | 10,140.00 | 2,216,925 |
| 06 May 2022 | 10,464.00 | 10,474.00 | 10,222.00 | 10,322.00 | 10,322.00 | 2,591,818 |
| 05 May 2022 | 10,532.00 | 10,632.00 | 10,478.00 | 10,512.00 | 10,512.00 | 2,501,672 |
| 04 May 2022 | 10,792.00 | 10,792.00 | 10,458.00 | 10,506.00 | 10,506.00 | 2,213,731 |
| 03 May 2022 | 10,498.00 | 10,710.00 | 10,472.00 | 10,684.00 | 10,684.00 | 2,234,172 |
| 29 Apr 2022 | 10,618.00 | 10,762.00 | 10,422.00 | 10,688.00 | 10,688.00 | 3,226,261 |
| 28 Apr 2022 | 10,550.00 | 10,660.00 | 10,512.00 | 10,562.00 | 10,562.00 | 2,289,793 |
| 27 Apr 2022 | 10,350.00 | 10,738.00 | 10,300.00 | 10,512.00 | 10,512.00 | 4,758,681 |
| 26 Apr 2022 | 10,338.00 | 10,436.00 | 10,218.00 | 10,332.00 | 10,332.00 | 3,205,465 |
| 25 Apr 2022 | 10,144.00 | 10,298.00 | 10,090.00 | 10,234.00 | 10,234.00 | 2,847,515 |
| 22 Apr 2022 | 10,282.00 | 10,408.35 | 10,260.00 | 10,280.00 | 10,280.00 | 2,235,621 |
| 21 Apr 2022 | 10,500.00 | 10,606.00 | 10,421.74 | 10,504.00 | 10,504.00 | 4,003,183 |
| 20 Apr 2022 | 10,394.00 | 10,496.00 | 10,391.29 | 10,470.00 | 10,470.00 | 4,070,091 |
| 19 Apr 2022 | 10,478.00 | 10,582.00 | 10,428.00 | 10,500.00 | 10,500.00 | 3,260,649 |
| 14 Apr 2022 | 10,432.00 | 10,574.00 | 10,392.00 | 10,536.00 | 10,536.00 | 1,980,089 |
| 13 Apr 2022 | 10,608.00 | 10,640.42 | 10,464.10 | 10,510.00 | 10,510.00 | 2,102,995 |
| 12 Apr 2022 | 10,720.00 | 10,754.00 | 10,398.00 | 10,504.00 | 10,504.00 | 2,791,098 |
| 11 Apr 2022 | 10,888.00 | 10,950.00 | 10,746.00 | 10,858.00 | 10,858.00 | 2,561,255 |
| 08 Apr 2022 | 10,734.00 | 11,000.00 | 10,713.24 | 10,930.00 | 10,930.00 | 2,542,196 |
| 07 Apr 2022 | 10,554.00 | 10,680.00 | 10,523.27 | 10,668.00 | 10,668.00 | 3,462,762 |
| 06 Apr 2022 | 10,242.00 | 10,481.08 | 10,227.11 | 10,462.00 | 10,462.00 | 2,251,895 |
| 05 Apr 2022 | 10,112.00 | 10,350.00 | 10,078.32 | 10,334.00 | 10,334.00 | 2,529,617 |
| 04 Apr 2022 | 10,178.00 | 10,232.00 | 10,094.00 | 10,142.00 | 10,142.00 | 1,292,042 |
| 01 Apr 2022 | 10,134.00 | 10,136.00 | 9,947.00 | 10,076.00 | 10,076.00 | 1,726,028 |
| 31 Mar 2022 | 10,174.00 | 10,262.00 | 10,132.00 | 10,132.00 | 10,132.00 | 2,293,648 |
| 30 Mar 2022 | 9,996.00 | 10,169.79 | 9,977.00 | 10,160.00 | 10,160.00 | 2,704,406 |
| 29 Mar 2022 | 9,991.00 | 10,098.00 | 9,923.00 | 10,046.00 | 10,046.00 | 2,764,533 |
| 28 Mar 2022 | 9,860.00 | 9,998.00 | 9,840.00 | 9,894.00 | 9,894.00 | 1,488,881 |
| 25 Mar 2022 | 9,850.00 | 9,934.00 | 9,797.00 | 9,843.00 | 9,843.00 | 2,563,789 |
| 24 Mar 2022 | 9,730.00 | 9,859.00 | 9,692.00 | 9,836.00 | 9,836.00 | 3,168,157 |
| 23 Mar 2022 | 9,620.00 | 9,730.00 | 9,560.00 | 9,730.00 | 9,730.00 | 2,800,281 |
| 22 Mar 2022 | 9,623.00 | 9,656.00 | 9,515.00 | 9,574.00 | 9,574.00 | 2,602,834 |
| 21 Mar 2022 | 9,487.00 | 9,701.00 | 9,482.00 | 9,629.00 | 9,629.00 | 1,728,666 |
| 18 Mar 2022 | 9,650.00 | 9,650.00 | 9,511.00 | 9,536.00 | 9,536.00 | 6,352,349 |
| 17 Mar 2022 | 9,379.00 | 9,561.00 | 9,275.00 | 9,561.00 | 9,561.00 | 2,515,303 |
| 16 Mar 2022 | 9,475.00 | 9,481.02 | 9,366.30 | 9,416.00 | 9,416.00 | 3,369,420 |
| 15 Mar 2022 | 9,255.00 | 9,383.00 | 9,171.00 | 9,383.00 | 9,383.00 | 3,133,639 |
| 14 Mar 2022 | 9,258.00 | 9,460.00 | 9,215.58 | 9,396.00 | 9,396.00 | 3,006,352 |
| 11 Mar 2022 | 9,237.00 | 9,384.00 | 9,220.29 | 9,275.00 | 9,275.00 | 2,381,186 |
| 10 Mar 2022 | 9,136.00 | 9,252.45 | 9,052.00 | 9,219.00 | 9,219.00 | 2,655,485 |
| 09 Mar 2022 | 8,946.00 | 9,121.00 | 8,810.00 | 9,121.00 | 9,121.00 | 2,785,222 |
| 08 Mar 2022 | 8,659.00 | 8,783.00 | 8,521.00 | 8,747.00 | 8,747.00 | 3,887,164 |
| 07 Mar 2022 | 8,493.00 | 8,723.00 | 8,326.00 | 8,651.00 | 8,651.00 | 3,319,255 |
| 04 Mar 2022 | 8,917.00 | 8,974.00 | 8,675.00 | 8,679.00 | 8,679.00 | 3,515,520 |
| 03 Mar 2022 | 9,218.00 | 9,273.00 | 8,878.00 | 8,920.00 | 8,920.00 | 2,402,470 |
| 02 Mar 2022 | 9,250.00 | 9,358.00 | 9,205.00 | 9,318.00 | 9,318.00 | 3,312,616 |
| 01 Mar 2022 | 9,195.00 | 9,351.00 | 9,131.00 | 9,224.00 | 9,224.00 | 4,678,616 |
| 28 Feb 2022 | 8,900.00 | 9,089.00 | 8,857.00 | 9,059.00 | 9,059.00 | 3,070,446 |
| 25 Feb 2022 | 8,582.00 | 9,031.00 | 8,561.00 | 8,995.00 | 8,995.00 | 2,741,333 |
| 24 Feb 2022 | 8,618.00 | 8,741.00 | 8,571.00 | 8,582.00 | 8,582.00 | 3,848,689 |
| 24 Feb 2022 | 145.3 Dividend | |||||
| 23 Feb 2022 | 9,021.00 | 9,082.00 | 8,950.00 | 9,008.00 | 8,862.70 | 2,396,077 |
| 22 Feb 2022 | 8,967.00 | 9,138.00 | 8,967.00 | 9,012.00 | 8,866.64 | 2,109,444 |
| 21 Feb 2022 | 8,936.00 | 9,175.00 | 8,883.48 | 9,150.00 | 9,002.41 | 3,314,751 |
| 18 Feb 2022 | 8,880.00 | 8,960.00 | 8,788.00 | 8,801.00 | 8,659.04 | 2,061,222 |
| 17 Feb 2022 | 8,942.00 | 8,987.00 | 8,824.00 | 8,918.00 | 8,774.15 | 2,198,212 |
| 16 Feb 2022 | 8,827.00 | 8,973.00 | 8,800.00 | 8,916.00 | 8,772.18 | 1,983,937 |
| 15 Feb 2022 | 8,548.00 | 8,869.43 | 8,470.00 | 8,865.00 | 8,722.01 | 3,096,131 |
| 14 Feb 2022 | 8,447.00 | 8,467.00 | 8,287.00 | 8,381.00 | 8,245.81 | 2,940,867 |
| 11 Feb 2022 | 8,722.00 | 8,726.00 | 8,455.00 | 8,510.00 | 8,372.73 | 4,601,471 |
| 10 Feb 2022 | 8,500.00 | 8,801.00 | 8,500.00 | 8,650.00 | 8,510.47 | 5,701,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
