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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 8,218.00 | 8,281.00 | 8,179.72 | 8,268.00 | 8,268.00 | 3,871,533 |
| 29 Jul 2021 | 8,250.00 | 8,399.00 | 8,142.00 | 8,277.00 | 8,277.00 | 3,008,574 |
| 28 Jul 2021 | 8,243.00 | 8,297.00 | 8,211.00 | 8,266.00 | 8,266.00 | 2,210,869 |
| 27 Jul 2021 | 8,221.00 | 8,362.00 | 8,189.00 | 8,253.00 | 8,253.00 | 5,105,316 |
| 26 Jul 2021 | 8,489.00 | 8,493.00 | 8,257.00 | 8,292.00 | 8,292.00 | 1,967,668 |
| 23 Jul 2021 | 8,452.00 | 8,525.00 | 8,440.00 | 8,480.00 | 8,480.00 | 1,865,735 |
| 22 Jul 2021 | 8,483.00 | 8,502.00 | 8,350.00 | 8,459.00 | 8,459.00 | 2,992,786 |
| 21 Jul 2021 | 8,517.00 | 8,674.00 | 8,423.00 | 8,459.00 | 8,459.00 | 5,158,277 |
| 20 Jul 2021 | 8,348.00 | 8,513.00 | 8,297.00 | 8,456.00 | 8,456.00 | 60,291,388 |
| 19 Jul 2021 | 8,283.00 | 8,315.00 | 8,190.00 | 8,307.00 | 8,307.00 | 3,265,971 |
| 16 Jul 2021 | 8,227.00 | 8,340.00 | 8,174.94 | 8,340.00 | 8,340.00 | 4,072,238 |
| 15 Jul 2021 | 8,614.00 | 8,633.00 | 8,307.87 | 8,346.00 | 8,346.00 | 3,788,349 |
| 14 Jul 2021 | 8,741.00 | 8,760.00 | 8,596.00 | 8,669.00 | 8,669.00 | 2,336,481 |
| 13 Jul 2021 | 8,702.00 | 8,765.00 | 8,657.00 | 8,759.00 | 8,759.00 | 5,039,988 |
| 12 Jul 2021 | 8,627.00 | 8,777.00 | 8,614.00 | 8,762.00 | 8,762.00 | 1,538,438 |
| 09 Jul 2021 | 8,575.00 | 8,676.57 | 8,534.00 | 8,648.00 | 8,648.00 | 1,426,900 |
| 08 Jul 2021 | 8,636.00 | 8,668.00 | 8,551.00 | 8,589.00 | 8,589.00 | 1,981,323 |
| 07 Jul 2021 | 8,676.00 | 8,709.00 | 8,615.00 | 8,658.00 | 8,658.00 | 3,443,578 |
| 06 Jul 2021 | 8,672.00 | 8,778.00 | 8,662.00 | 8,721.00 | 8,721.00 | 1,611,520 |
| 05 Jul 2021 | 8,751.00 | 8,777.00 | 8,663.61 | 8,678.00 | 8,678.00 | 908,882 |
| 02 Jul 2021 | 8,750.00 | 8,811.00 | 8,736.00 | 8,779.00 | 8,779.00 | 1,427,145 |
| 01 Jul 2021 | 8,700.00 | 8,744.00 | 8,657.00 | 8,742.00 | 8,742.00 | 1,890,059 |
| 30 Jun 2021 | 8,674.00 | 8,739.58 | 8,658.00 | 8,683.00 | 8,683.00 | 2,065,659 |
| 29 Jun 2021 | 8,662.00 | 8,728.00 | 8,602.00 | 8,674.00 | 8,674.00 | 1,687,252 |
| 28 Jun 2021 | 8,514.00 | 8,691.00 | 8,476.00 | 8,666.00 | 8,666.00 | 2,790,416 |
| 25 Jun 2021 | 8,380.00 | 8,512.00 | 8,352.00 | 8,499.00 | 8,499.00 | 2,527,540 |
| 24 Jun 2021 | 8,337.00 | 8,493.00 | 8,308.00 | 8,415.00 | 8,415.00 | 2,616,506 |
| 23 Jun 2021 | 8,316.00 | 8,432.00 | 8,263.00 | 8,322.00 | 8,322.00 | 2,123,818 |
| 22 Jun 2021 | 8,357.00 | 8,410.00 | 8,268.57 | 8,350.00 | 8,350.00 | 1,751,286 |
| 21 Jun 2021 | 8,364.00 | 8,476.00 | 8,353.00 | 8,408.00 | 8,408.00 | 1,289,177 |
| 18 Jun 2021 | 8,412.00 | 8,438.00 | 8,347.00 | 8,384.00 | 8,384.00 | 4,454,445 |
| 17 Jun 2021 | 8,316.00 | 8,383.00 | 8,279.00 | 8,383.00 | 8,383.00 | 2,213,978 |
| 16 Jun 2021 | 8,326.00 | 8,420.00 | 8,319.00 | 8,404.00 | 8,404.00 | 2,643,652 |
| 15 Jun 2021 | 8,390.00 | 8,409.00 | 8,331.00 | 8,343.00 | 8,343.00 | 1,938,063 |
| 14 Jun 2021 | 8,354.00 | 8,396.00 | 8,305.00 | 8,348.00 | 8,348.00 | 3,210,991 |
| 11 Jun 2021 | 8,334.00 | 8,424.00 | 8,307.00 | 8,340.00 | 8,340.00 | 3,224,225 |
| 10 Jun 2021 | 8,179.00 | 8,294.00 | 8,161.00 | 8,282.00 | 8,282.00 | 2,958,647 |
| 09 Jun 2021 | 7,964.00 | 8,169.00 | 7,931.00 | 8,130.00 | 8,130.00 | 2,538,781 |
| 08 Jun 2021 | 7,982.00 | 8,044.00 | 7,924.00 | 7,935.00 | 7,935.00 | 1,981,881 |
| 07 Jun 2021 | 8,029.00 | 8,046.00 | 7,962.00 | 8,005.00 | 8,005.00 | 1,775,673 |
| 04 Jun 2021 | 7,993.00 | 8,059.00 | 7,932.00 | 8,055.00 | 8,055.00 | 1,553,314 |
| 03 Jun 2021 | 7,932.00 | 7,973.00 | 7,870.00 | 7,948.00 | 7,948.00 | 1,516,340 |
| 02 Jun 2021 | 7,935.00 | 7,992.00 | 7,884.50 | 7,932.00 | 7,932.00 | 2,356,409 |
| 01 Jun 2021 | 8,095.00 | 8,107.00 | 7,945.00 | 7,957.00 | 7,957.00 | 2,816,821 |
| 28 May 2021 | 8,015.00 | 8,121.00 | 7,997.00 | 8,046.00 | 8,046.00 | 2,488,145 |
| 27 May 2021 | 8,001.00 | 8,100.00 | 7,925.00 | 8,100.00 | 8,100.00 | 7,954,127 |
| 26 May 2021 | 8,050.00 | 8,092.89 | 8,013.00 | 8,020.00 | 8,020.00 | 1,798,925 |
| 25 May 2021 | 8,100.00 | 8,145.61 | 8,063.00 | 8,083.00 | 8,083.00 | 2,112,047 |
| 24 May 2021 | 8,135.00 | 8,173.00 | 8,128.00 | 8,150.00 | 8,150.00 | 1,531,224 |
| 21 May 2021 | 8,125.00 | 8,146.00 | 6,499.80 | 8,135.00 | 8,135.00 | 2,027,991 |
| 20 May 2021 | 8,000.00 | 8,131.00 | 7,976.00 | 8,131.00 | 8,131.00 | 2,451,518 |
| 19 May 2021 | 7,905.00 | 7,982.00 | 7,889.00 | 7,954.00 | 7,954.00 | 2,108,822 |
| 18 May 2021 | 7,920.00 | 7,971.00 | 7,900.00 | 7,930.00 | 7,930.00 | 2,248,563 |
| 17 May 2021 | 7,855.00 | 7,918.44 | 7,842.82 | 7,895.00 | 7,895.00 | 1,602,777 |
| 14 May 2021 | 7,880.00 | 7,882.56 | 7,824.00 | 7,864.00 | 7,864.00 | 1,699,711 |
| 13 May 2021 | 7,770.00 | 7,871.00 | 7,700.00 | 7,852.00 | 7,852.00 | 1,574,450 |
| 12 May 2021 | 7,679.00 | 7,808.70 | 7,642.00 | 7,786.00 | 7,786.00 | 2,280,112 |
| 11 May 2021 | 7,710.00 | 7,724.00 | 7,556.00 | 7,632.00 | 7,632.00 | 2,468,207 |
| 10 May 2021 | 7,690.00 | 7,743.00 | 7,668.00 | 7,717.00 | 7,717.00 | 2,009,219 |
| 07 May 2021 | 7,682.00 | 7,745.00 | 7,673.00 | 7,735.00 | 7,735.00 | 1,778,622 |
| 06 May 2021 | 7,699.00 | 7,750.00 | 7,635.00 | 7,680.00 | 7,680.00 | 3,626,177 |
| 05 May 2021 | 7,622.00 | 7,693.00 | 7,607.00 | 7,674.00 | 7,674.00 | 1,661,936 |
| 04 May 2021 | 7,828.00 | 7,830.00 | 7,610.00 | 7,629.00 | 7,629.00 | 3,190,761 |
| 30 Apr 2021 | 7,519.00 | 7,867.00 | 7,502.00 | 7,715.00 | 7,715.00 | 3,798,456 |
| 29 Apr 2021 | 7,494.00 | 7,556.00 | 7,392.00 | 7,398.00 | 7,398.00 | 2,082,611 |
| 28 Apr 2021 | 7,543.00 | 7,619.00 | 7,507.00 | 7,507.00 | 7,507.00 | 2,249,361 |
| 27 Apr 2021 | 7,557.00 | 7,646.75 | 7,543.00 | 7,561.00 | 7,561.00 | 2,268,551 |
| 26 Apr 2021 | 7,542.00 | 7,609.00 | 7,497.00 | 7,530.00 | 7,530.00 | 2,132,317 |
| 23 Apr 2021 | 7,661.00 | 8,648.71 | 7,548.00 | 7,564.00 | 7,564.00 | 2,157,879 |
| 22 Apr 2021 | 7,597.00 | 7,727.00 | 7,576.00 | 7,673.00 | 7,673.00 | 3,711,060 |
| 21 Apr 2021 | 7,517.00 | 7,647.00 | 7,360.00 | 7,620.00 | 7,620.00 | 2,705,954 |
| 20 Apr 2021 | 7,450.00 | 7,507.00 | 7,422.00 | 7,494.00 | 7,494.00 | 2,743,439 |
| 19 Apr 2021 | 7,348.00 | 7,446.00 | 7,301.00 | 7,418.00 | 7,418.00 | 3,059,836 |
| 16 Apr 2021 | 7,421.00 | 7,443.00 | 7,347.00 | 7,380.00 | 7,380.00 | 3,481,109 |
| 15 Apr 2021 | 7,252.00 | 7,449.00 | 7,237.00 | 7,400.00 | 7,400.00 | 2,958,186 |
| 14 Apr 2021 | 7,175.00 | 7,308.00 | 7,165.00 | 7,271.00 | 7,271.00 | 2,226,444 |
| 13 Apr 2021 | 7,158.00 | 7,233.95 | 7,146.00 | 7,167.00 | 7,167.00 | 2,468,700 |
| 12 Apr 2021 | 7,260.00 | 8,258.84 | 7,194.00 | 7,225.00 | 7,225.00 | 1,497,166 |
| 09 Apr 2021 | 7,233.00 | 7,348.00 | 7,217.00 | 7,287.00 | 7,287.00 | 2,771,607 |
| 08 Apr 2021 | 7,079.00 | 7,312.00 | 7,045.00 | 7,243.00 | 7,243.00 | 3,832,186 |
| 07 Apr 2021 | 7,110.00 | 7,180.00 | 7,099.00 | 7,099.00 | 7,099.00 | 2,254,793 |
| 06 Apr 2021 | 7,135.00 | 7,183.00 | 7,109.00 | 7,183.00 | 7,183.00 | 2,690,288 |
| 01 Apr 2021 | 7,269.00 | 7,282.00 | 7,147.74 | 7,172.00 | 7,172.00 | 1,776,199 |
| 31 Mar 2021 | 7,271.00 | 7,299.00 | 7,228.00 | 7,247.00 | 7,247.00 | 2,336,138 |
| 30 Mar 2021 | 7,398.00 | 7,408.00 | 7,251.00 | 7,289.00 | 7,289.00 | 2,384,481 |
| 29 Mar 2021 | 7,300.00 | 7,422.00 | 7,182.63 | 7,394.00 | 7,394.00 | 2,706,941 |
| 26 Mar 2021 | 7,204.00 | 7,422.00 | 7,177.00 | 7,271.00 | 7,271.00 | 2,276,342 |
| 25 Mar 2021 | 7,088.00 | 7,210.00 | 7,088.00 | 7,210.00 | 7,210.00 | 3,857,585 |
| 24 Mar 2021 | 7,210.00 | 7,210.00 | 7,129.00 | 7,130.00 | 7,130.00 | 3,299,087 |
| 23 Mar 2021 | 7,271.00 | 7,322.00 | 7,141.00 | 7,215.00 | 7,215.00 | 4,635,566 |
| 22 Mar 2021 | 7,160.00 | 7,344.00 | 7,125.00 | 7,344.00 | 7,344.00 | 3,091,682 |
| 19 Mar 2021 | 7,128.00 | 7,159.35 | 7,073.00 | 7,110.00 | 7,110.00 | 5,123,972 |
| 18 Mar 2021 | 7,200.00 | 7,220.00 | 7,104.00 | 7,128.00 | 7,128.00 | 2,289,202 |
| 17 Mar 2021 | 7,196.00 | 7,232.00 | 7,070.00 | 7,138.00 | 7,138.00 | 3,490,906 |
| 16 Mar 2021 | 7,118.00 | 7,279.00 | 7,068.00 | 7,232.00 | 7,232.00 | 4,760,163 |
| 15 Mar 2021 | 6,951.00 | 7,005.00 | 6,899.79 | 6,978.00 | 6,978.00 | 2,798,398 |
| 12 Mar 2021 | 6,959.00 | 7,014.00 | 6,909.00 | 6,951.00 | 6,951.00 | 3,044,203 |
| 11 Mar 2021 | 7,160.00 | 7,160.00 | 6,989.00 | 7,011.00 | 7,011.00 | 3,617,643 |
| 10 Mar 2021 | 7,100.00 | 7,228.00 | 7,086.00 | 7,192.00 | 7,192.00 | 3,741,793 |
| 09 Mar 2021 | 7,012.00 | 7,182.00 | 6,996.00 | 7,131.00 | 7,131.00 | 3,075,466 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
