UK markets open in 7 hours 7 minutes
NIKKEI 225
27,930.64 -232.19 (-0.82%) HANG SENG
17,297.94 -275.64 (-1.57%) CRUDE OIL
76.53 -0.71 (-0.92%) GOLD FUTURES
1,740.60 +0.30 (+0.02%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,506.55 -314.40 (-2.27%)
AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 0.00 | 0.00 | 0.00 | 11,050.00 | 11,050.00 | 2,000 |
| 25 Nov 2022 | 10,934.00 | 11,012.00 | 10,890.00 | 10,954.00 | 10,954.00 | 839,863 |
| 24 Nov 2022 | 10,960.00 | 11,038.00 | 10,869.35 | 10,924.00 | 10,924.00 | 1,020,204 |
| 23 Nov 2022 | 11,100.00 | 11,130.36 | 10,956.00 | 10,996.00 | 10,996.00 | 1,085,234 |
| 22 Nov 2022 | 11,074.00 | 11,124.00 | 10,976.00 | 11,084.00 | 11,084.00 | 1,214,034 |
| 21 Nov 2022 | 10,954.00 | 11,118.00 | 10,936.73 | 11,070.00 | 11,070.00 | 1,128,012 |
| 18 Nov 2022 | 10,752.00 | 10,996.00 | 10,752.00 | 10,920.00 | 10,920.00 | 2,150,528 |
| 17 Nov 2022 | 10,758.00 | 10,818.00 | 10,695.00 | 10,814.00 | 10,814.00 | 1,234,336 |
| 16 Nov 2022 | 10,844.00 | 10,860.00 | 10,732.00 | 10,748.00 | 10,748.00 | 2,124,542 |
| 15 Nov 2022 | 10,868.00 | 11,010.00 | 10,780.00 | 10,800.00 | 10,800.00 | 1,634,491 |
| 14 Nov 2022 | 10,576.00 | 10,968.00 | 10,542.00 | 10,868.00 | 10,868.00 | 2,163,702 |
| 11 Nov 2022 | 11,006.00 | 11,028.00 | 10,598.00 | 10,598.00 | 10,598.00 | 2,913,259 |
| 10 Nov 2022 | 10,954.00 | 11,352.00 | 10,920.00 | 11,158.00 | 11,158.00 | 2,832,678 |
| 09 Nov 2022 | 10,636.00 | 10,846.00 | 10,612.98 | 10,846.00 | 10,846.00 | 1,673,019 |
| 08 Nov 2022 | 10,642.00 | 10,684.00 | 10,576.00 | 10,660.00 | 10,660.00 | 1,684,219 |
| 07 Nov 2022 | 10,780.00 | 10,780.00 | 10,600.00 | 10,646.00 | 10,646.00 | 1,604,095 |
| 04 Nov 2022 | 10,626.00 | 10,802.00 | 10,626.00 | 10,742.00 | 10,742.00 | 1,475,146 |
| 03 Nov 2022 | 10,500.00 | 10,682.00 | 10,427.40 | 10,682.00 | 10,682.00 | 1,993,536 |
| 02 Nov 2022 | 10,452.00 | 10,560.00 | 10,424.00 | 10,520.00 | 10,520.00 | 1,219,515 |
| 01 Nov 2022 | 10,286.00 | 10,436.00 | 10,286.00 | 10,346.00 | 10,346.00 | 1,360,768 |
| 31 Oct 2022 | 10,130.00 | 10,318.00 | 10,034.00 | 10,254.00 | 10,254.00 | 1,745,228 |
| 28 Oct 2022 | 9,950.00 | 10,134.00 | 9,940.32 | 10,124.00 | 10,124.00 | 1,111,337 |
| 27 Oct 2022 | 10,042.00 | 10,100.00 | 9,899.00 | 9,951.00 | 9,951.00 | 1,891,142 |
| 26 Oct 2022 | 9,800.00 | 10,038.00 | 9,789.68 | 10,034.00 | 10,034.00 | 3,656,171 |
| 25 Oct 2022 | 9,769.00 | 9,854.00 | 9,698.00 | 9,753.00 | 9,753.00 | 1,194,303 |
| 24 Oct 2022 | 9,594.00 | 9,823.00 | 9,594.00 | 9,782.00 | 9,782.00 | 987,863 |
| 21 Oct 2022 | 9,665.00 | 9,737.00 | 9,600.00 | 9,720.00 | 9,720.00 | 1,522,417 |
| 20 Oct 2022 | 9,707.00 | 9,746.00 | 9,499.21 | 9,656.00 | 9,656.00 | 2,590,812 |
| 19 Oct 2022 | 9,919.00 | 9,938.00 | 9,802.00 | 9,809.00 | 9,809.00 | 1,150,057 |
| 18 Oct 2022 | 9,946.00 | 10,018.00 | 9,844.00 | 9,844.00 | 9,844.00 | 1,015,462 |
| 17 Oct 2022 | 9,867.00 | 9,970.00 | 9,830.00 | 9,862.00 | 9,862.00 | 2,392,468 |
| 14 Oct 2022 | 9,886.00 | 10,016.00 | 9,800.00 | 9,818.00 | 9,818.00 | 2,036,947 |
| 13 Oct 2022 | 9,905.00 | 9,905.00 | 9,630.00 | 9,780.00 | 9,780.00 | 1,708,306 |
| 12 Oct 2022 | 9,977.00 | 10,084.00 | 9,879.00 | 9,935.00 | 9,935.00 | 1,949,347 |
| 11 Oct 2022 | 9,804.00 | 9,849.25 | 9,743.00 | 9,825.00 | 9,825.00 | 2,834,609 |
| 10 Oct 2022 | 9,910.00 | 9,935.00 | 9,804.00 | 9,826.00 | 9,826.00 | 1,802,691 |
| 07 Oct 2022 | 9,734.00 | 10,048.00 | 9,726.00 | 10,030.00 | 10,030.00 | 2,461,182 |
| 06 Oct 2022 | 9,955.00 | 10,000.00 | 9,789.00 | 9,838.00 | 9,838.00 | 1,798,787 |
| 05 Oct 2022 | 9,877.00 | 9,979.21 | 9,787.00 | 9,944.00 | 9,944.00 | 1,860,537 |
| 04 Oct 2022 | 9,838.00 | 9,986.00 | 9,767.00 | 9,958.00 | 9,958.00 | 3,045,275 |
| 03 Oct 2022 | 9,806.00 | 9,836.00 | 9,667.00 | 9,806.00 | 9,806.00 | 1,970,236 |
| 30 Sept 2022 | 9,966.00 | 10,038.00 | 9,893.00 | 9,944.00 | 9,944.00 | 2,621,284 |
| 29 Sept 2022 | 9,979.00 | 10,046.00 | 9,831.00 | 9,933.00 | 9,933.00 | 2,232,990 |
| 28 Sept 2022 | 9,935.00 | 10,076.00 | 9,818.00 | 10,076.00 | 10,076.00 | 3,037,383 |
| 27 Sept 2022 | 9,897.00 | 9,995.00 | 9,795.59 | 9,923.00 | 9,923.00 | 2,973,886 |
| 26 Sept 2022 | 10,146.00 | 10,220.00 | 9,862.00 | 10,146.00 | 10,146.00 | 4,845,197 |
| 23 Sept 2022 | 10,030.00 | 10,072.00 | 9,784.00 | 10,016.00 | 10,016.00 | 2,219,872 |
| 22 Sept 2022 | 10,010.00 | 10,106.00 | 9,900.63 | 9,934.00 | 9,934.00 | 1,561,591 |
| 21 Sept 2022 | 10,044.00 | 10,134.00 | 9,991.00 | 10,090.00 | 10,090.00 | 2,145,979 |
| 20 Sept 2022 | 10,190.00 | 10,256.00 | 10,004.00 | 10,076.00 | 10,076.00 | 1,442,120 |
| 16 Sept 2022 | 10,198.00 | 10,439.14 | 10,094.00 | 10,122.00 | 10,122.00 | 10,442,349 |
| 15 Sept 2022 | 10,112.00 | 10,274.00 | 10,097.10 | 10,130.00 | 10,130.00 | 2,604,935 |
| 14 Sept 2022 | 10,290.00 | 10,332.00 | 10,128.00 | 10,152.00 | 10,152.00 | 2,513,290 |
| 13 Sept 2022 | 10,578.00 | 10,624.00 | 10,298.00 | 10,328.00 | 10,328.00 | 1,572,156 |
| 12 Sept 2022 | 10,510.00 | 10,622.00 | 10,458.00 | 10,622.00 | 10,622.00 | 1,811,824 |
| 09 Sept 2022 | 10,478.00 | 10,618.00 | 10,456.00 | 10,500.00 | 10,500.00 | 1,208,126 |
| 08 Sept 2022 | 10,372.00 | 10,550.00 | 10,304.00 | 10,512.00 | 10,512.00 | 2,120,469 |
| 07 Sept 2022 | 10,350.00 | 10,452.00 | 10,206.00 | 10,400.00 | 10,400.00 | 2,970,346 |
| 06 Sept 2022 | 10,652.00 | 10,652.00 | 10,442.00 | 10,514.00 | 10,514.00 | 2,067,257 |
| 05 Sept 2022 | 10,554.00 | 10,662.00 | 10,400.98 | 10,648.00 | 10,648.00 | 1,582,601 |
| 02 Sept 2022 | 10,620.00 | 10,647.10 | 10,512.00 | 10,618.00 | 10,618.00 | 2,609,789 |
| 01 Sept 2022 | 10,676.00 | 10,710.00 | 10,523.30 | 10,576.00 | 10,576.00 | 3,336,705 |
| 31 Aug 2022 | 10,920.00 | 10,946.00 | 10,604.00 | 10,644.00 | 10,644.00 | 4,157,924 |
| 30 Aug 2022 | 11,110.00 | 11,286.00 | 10,970.00 | 10,970.00 | 10,970.00 | 3,055,491 |
| 26 Aug 2022 | 11,442.00 | 11,500.00 | 11,350.00 | 11,364.00 | 11,364.00 | 1,998,604 |
| 25 Aug 2022 | 11,450.00 | 11,540.00 | 11,370.00 | 11,422.00 | 11,422.00 | 1,240,502 |
| 24 Aug 2022 | 11,154.00 | 11,368.00 | 11,050.00 | 11,350.00 | 11,350.00 | 1,462,807 |
| 23 Aug 2022 | 11,314.00 | 11,378.00 | 11,150.00 | 11,198.00 | 11,198.00 | 1,505,012 |
| 22 Aug 2022 | 11,306.00 | 11,518.00 | 11,164.00 | 11,440.00 | 11,440.00 | 1,709,107 |
| 19 Aug 2022 | 10,984.00 | 11,294.00 | 10,978.00 | 11,250.00 | 11,250.00 | 1,721,288 |
| 18 Aug 2022 | 10,942.00 | 11,056.00 | 10,930.00 | 11,014.00 | 11,014.00 | 1,189,939 |
| 17 Aug 2022 | 10,938.00 | 11,094.00 | 10,806.00 | 11,002.00 | 11,002.00 | 1,321,532 |
| 16 Aug 2022 | 11,022.00 | 11,044.00 | 10,876.00 | 10,968.00 | 10,968.00 | 962,238 |
| 15 Aug 2022 | 10,830.00 | 11,040.00 | 10,816.00 | 10,962.00 | 10,962.00 | 1,475,470 |
| 12 Aug 2022 | 10,568.00 | 10,740.00 | 10,512.00 | 10,712.00 | 10,712.00 | 1,554,698 |
| 11 Aug 2022 | 10,750.00 | 10,808.00 | 10,430.20 | 10,506.00 | 10,506.00 | 1,572,867 |
| 11 Aug 2022 | 76.4 Dividend | |||||
| 10 Aug 2022 | 10,866.00 | 10,916.00 | 10,748.00 | 10,818.00 | 10,741.60 | 1,615,527 |
| 09 Aug 2022 | 10,698.00 | 10,862.00 | 10,686.00 | 10,842.00 | 10,765.43 | 1,610,653 |
| 08 Aug 2022 | 10,890.00 | 10,902.00 | 10,710.00 | 10,714.00 | 10,638.33 | 1,414,290 |
| 05 Aug 2022 | 10,800.00 | 10,916.00 | 10,732.00 | 10,866.00 | 10,789.26 | 1,159,145 |
| 04 Aug 2022 | 10,732.00 | 10,850.00 | 10,658.00 | 10,720.00 | 10,644.29 | 2,394,155 |
| 03 Aug 2022 | 10,650.00 | 10,755.28 | 10,558.00 | 10,662.00 | 10,586.70 | 3,362,723 |
| 02 Aug 2022 | 10,618.00 | 10,866.00 | 10,608.00 | 10,780.00 | 10,703.87 | 3,725,296 |
| 01 Aug 2022 | 10,686.00 | 10,846.00 | 10,654.00 | 10,708.00 | 10,632.38 | 1,422,773 |
| 29 Jul 2022 | 10,900.00 | 11,016.00 | 10,532.00 | 10,844.00 | 10,767.42 | 3,180,395 |
| 28 Jul 2022 | 10,960.00 | 11,006.00 | 10,754.00 | 10,870.00 | 10,793.23 | 3,537,670 |
| 27 Jul 2022 | 10,998.00 | 11,030.00 | 10,930.00 | 10,962.00 | 10,884.58 | 2,874,837 |
| 26 Jul 2022 | 10,812.00 | 11,044.00 | 10,764.00 | 11,020.00 | 10,942.17 | 1,342,524 |
| 25 Jul 2022 | 10,766.00 | 10,894.00 | 10,722.00 | 10,810.00 | 10,733.66 | 809,455 |
| 22 Jul 2022 | 10,774.00 | 10,802.00 | 10,702.00 | 10,766.00 | 10,689.97 | 1,136,593 |
| 21 Jul 2022 | 10,786.00 | 10,872.00 | 10,596.00 | 10,794.00 | 10,717.77 | 2,554,818 |
| 20 Jul 2022 | 11,242.00 | 11,288.00 | 10,918.00 | 10,918.00 | 10,840.89 | 1,710,262 |
| 19 Jul 2022 | 11,010.00 | 11,240.00 | 10,994.00 | 11,232.00 | 11,152.68 | 1,889,018 |
| 18 Jul 2022 | 11,200.00 | 11,289.62 | 11,044.00 | 11,096.00 | 11,017.64 | 2,472,982 |
| 15 Jul 2022 | 10,882.00 | 11,134.00 | 10,790.00 | 11,110.00 | 11,031.54 | 2,494,991 |
| 14 Jul 2022 | 10,948.00 | 10,960.00 | 10,724.00 | 10,776.00 | 10,699.90 | 5,021,332 |
| 13 Jul 2022 | 11,160.00 | 11,175.62 | 10,824.25 | 10,980.00 | 10,902.46 | 2,140,416 |
| 12 Jul 2022 | 11,176.00 | 11,238.00 | 11,112.00 | 11,164.00 | 11,085.16 | 2,841,130 |
| 11 Jul 2022 | 11,000.00 | 11,190.00 | 10,944.00 | 11,154.00 | 11,075.23 | 1,462,016 |
| *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.
