UK markets close in 6 hours 19 minutes

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
10,764.00-44.00 (-0.41%)
As of 09:56AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202210,858.0010,900.0010,762.0010,764.0010,764.00160,822
04 Jul 202210,808.0010,898.0010,770.0010,808.0010,808.00943,491
01 Jul 202210,722.0010,782.0010,568.0010,754.0010,754.002,197,334
30 Jun 202210,842.0010,946.0010,678.0010,800.0010,800.002,526,095
29 Jun 202210,752.0011,054.0010,736.0011,054.0011,054.001,738,135
28 Jun 202210,760.0010,844.0010,744.0010,786.0010,786.001,713,046
27 Jun 202210,714.0010,850.0010,652.0010,806.0010,806.001,825,901
24 Jun 202210,464.0010,792.0010,422.0010,776.0010,776.002,343,039
23 Jun 202210,246.0010,404.0010,158.0010,380.0010,380.001,518,253
22 Jun 202210,100.0010,320.0010,050.0010,304.0010,304.001,868,013
21 Jun 202210,032.0010,146.0010,006.0010,128.0010,128.002,162,246
20 Jun 20229,929.0010,054.009,929.0010,054.0010,054.002,361,443
17 Jun 20229,824.009,952.329,728.009,924.009,924.004,419,170
16 Jun 20229,814.009,886.009,654.009,760.009,760.004,868,717
15 Jun 20229,800.009,916.009,725.009,856.009,856.002,263,863
14 Jun 20229,708.009,806.329,399.009,750.009,750.004,907,668
13 Jun 20229,831.009,858.009,688.009,777.009,777.003,013,591
10 Jun 20229,962.009,986.009,772.009,851.009,851.002,216,657
09 Jun 202210,232.0010,282.0010,038.0010,056.0010,056.003,152,703
08 Jun 202210,360.0010,360.0010,158.0010,310.0010,310.004,477,140
07 Jun 202210,100.0010,238.0010,100.0010,230.0010,230.002,440,406
06 Jun 202210,400.0010,500.0010,048.0010,072.0010,072.003,078,078
01 Jun 202210,528.0010,554.0010,420.0010,442.0010,442.001,920,774
31 May 202210,466.0010,478.0010,382.0010,454.0010,454.004,155,173
30 May 202210,654.0010,676.0010,396.0010,468.0010,468.001,253,111
27 May 202210,552.0010,612.0010,454.0010,580.0010,580.001,192,233
26 May 202210,592.0010,646.0010,520.0010,546.0010,546.004,008,193
25 May 202210,574.0010,646.0010,514.0010,600.0010,600.001,610,331
24 May 202210,470.0010,666.0010,470.0010,598.0010,598.001,817,364
23 May 202210,564.0010,634.0010,454.0010,600.0010,600.002,274,183
20 May 202210,326.0010,578.0010,308.0010,494.0010,494.002,900,943
19 May 202210,182.0010,276.0010,088.0010,250.0010,250.002,367,764
18 May 202210,458.0010,458.0010,212.0010,244.0010,244.003,461,990
17 May 202210,460.0010,532.0010,396.0010,488.0010,488.002,102,049
16 May 202210,178.0010,466.0010,136.0010,466.0010,466.002,366,936
13 May 202210,054.0010,300.009,996.0010,286.0010,286.002,551,525
12 May 20229,948.009,984.009,764.009,965.009,965.003,585,647
11 May 202210,210.0010,262.009,901.0010,026.0010,026.004,552,005
10 May 202210,166.0010,338.0010,014.0010,246.0010,246.001,759,026
09 May 202210,372.0010,462.4710,118.0010,140.0010,140.002,216,925
06 May 202210,464.0010,474.0010,222.0010,322.0010,322.002,591,818
05 May 202210,532.0010,632.0010,478.0010,512.0010,512.002,501,672
04 May 202210,792.0010,792.0010,458.0010,506.0010,506.002,213,731
03 May 202210,498.0010,710.0010,472.0010,684.0010,684.002,234,172
29 Apr 202210,618.0010,762.0010,422.0010,688.0010,688.003,226,261
28 Apr 202210,550.0010,660.0010,512.0010,562.0010,562.002,289,793
27 Apr 202210,350.0010,738.0010,300.0010,512.0010,512.004,758,681
26 Apr 202210,338.0010,436.0010,218.0010,332.0010,332.003,205,465
25 Apr 202210,144.0010,298.0010,090.0010,234.0010,234.002,847,515
22 Apr 202210,282.0010,408.3510,260.0010,280.0010,280.002,235,621
21 Apr 202210,500.0010,606.0010,421.7410,504.0010,504.004,003,183
20 Apr 202210,394.0010,496.0010,391.2910,470.0010,470.004,070,091
19 Apr 202210,478.0010,582.0010,428.0010,500.0010,500.003,260,649
14 Apr 202210,432.0010,574.0010,392.0010,536.0010,536.001,980,089
13 Apr 202210,608.0010,640.4210,464.1010,510.0010,510.002,102,995
12 Apr 202210,720.0010,754.0010,398.0010,504.0010,504.002,791,098
11 Apr 202210,888.0010,950.0010,746.0010,858.0010,858.002,561,255
08 Apr 202210,734.0011,000.0010,713.2410,930.0010,930.002,542,196
07 Apr 202210,554.0010,680.0010,523.2710,668.0010,668.003,462,762
06 Apr 202210,242.0010,481.0810,227.1110,462.0010,462.002,251,895
05 Apr 202210,112.0010,350.0010,078.3210,334.0010,334.002,529,617
04 Apr 202210,178.0010,232.0010,094.0010,142.0010,142.001,292,042
01 Apr 202210,134.0010,136.009,947.0010,076.0010,076.001,726,028
31 Mar 202210,174.0010,262.0010,132.0010,132.0010,132.002,293,648
30 Mar 20229,996.0010,169.799,977.0010,160.0010,160.002,704,406
29 Mar 20229,991.0010,098.009,923.0010,046.0010,046.002,764,533
28 Mar 20229,860.009,998.009,840.009,894.009,894.001,488,881
25 Mar 20229,850.009,934.009,797.009,843.009,843.002,563,789
24 Mar 20229,730.009,859.009,692.009,836.009,836.003,168,157
23 Mar 20229,620.009,730.009,560.009,730.009,730.002,800,281
22 Mar 20229,623.009,656.009,515.009,574.009,574.002,602,834
21 Mar 20229,487.009,701.009,482.009,629.009,629.001,728,666
18 Mar 20229,650.009,650.009,511.009,536.009,536.006,352,349
17 Mar 20229,379.009,561.009,275.009,561.009,561.002,515,303
16 Mar 20229,475.009,481.029,366.309,416.009,416.003,369,420
15 Mar 20229,255.009,383.009,171.009,383.009,383.003,133,639
14 Mar 20229,258.009,460.009,215.589,396.009,396.003,006,352
11 Mar 20229,237.009,384.009,220.299,275.009,275.002,381,186
10 Mar 20229,136.009,252.459,052.009,219.009,219.002,655,485
09 Mar 20228,946.009,121.008,810.009,121.009,121.002,785,222
08 Mar 20228,659.008,783.008,521.008,747.008,747.003,887,164
07 Mar 20228,493.008,723.008,326.008,651.008,651.003,319,255
04 Mar 20228,917.008,974.008,675.008,679.008,679.003,515,520
03 Mar 20229,218.009,273.008,878.008,920.008,920.002,402,470
02 Mar 20229,250.009,358.009,205.009,318.009,318.003,312,616
01 Mar 20229,195.009,351.009,131.009,224.009,224.004,678,616
28 Feb 20228,900.009,089.008,857.009,059.009,059.003,070,446
25 Feb 20228,582.009,031.008,561.008,995.008,995.002,741,333
24 Feb 20228,618.008,741.008,571.008,582.008,582.003,848,689
24 Feb 2022145.3 Dividend
23 Feb 20229,021.009,082.008,950.009,008.008,862.702,396,077
22 Feb 20228,967.009,138.008,967.009,012.008,866.642,109,444
21 Feb 20228,936.009,175.008,883.489,150.009,002.413,314,751
18 Feb 20228,880.008,960.008,788.008,801.008,659.042,061,222
17 Feb 20228,942.008,987.008,824.008,918.008,774.152,198,212
16 Feb 20228,827.008,973.008,800.008,916.008,772.181,983,937
15 Feb 20228,548.008,869.438,470.008,865.008,722.013,096,131
14 Feb 20228,447.008,467.008,287.008,381.008,245.812,940,867
11 Feb 20228,722.008,726.008,455.008,510.008,372.734,601,471
10 Feb 20228,500.008,801.008,500.008,650.008,510.475,701,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...