AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,943.00-12.00 (-0.15%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Oct 2020 | 7,908.00 | 8,031.42 | 7,895.00 | 7,943.00 | 7,943.00 | 1,188,323 |
| 22 Oct 2020 | 7,860.00 | 7,963.00 | 7,791.00 | 7,955.00 | 7,955.00 | 1,587,402 |
| 21 Oct 2020 | 8,067.00 | 8,092.38 | 7,903.00 | 7,920.00 | 7,920.00 | 1,472,292 |
| 20 Oct 2020 | 8,118.00 | 8,204.00 | 8,066.00 | 8,066.00 | 8,066.00 | 970,808 |
| 19 Oct 2020 | 8,253.00 | 8,285.00 | 8,109.00 | 8,109.00 | 8,109.00 | 1,673,499 |
| 16 Oct 2020 | 8,129.00 | 8,273.81 | 8,103.00 | 8,217.00 | 8,217.00 | 2,053,127 |
| 15 Oct 2020 | 8,122.00 | 8,160.00 | 8,020.00 | 8,120.00 | 8,120.00 | 1,729,058 |
| 14 Oct 2020 | 8,478.00 | 8,500.61 | 8,189.00 | 8,190.00 | 8,190.00 | 2,457,138 |
| 13 Oct 2020 | 8,434.00 | 8,495.00 | 8,341.00 | 8,456.00 | 8,456.00 | 1,161,647 |
| 12 Oct 2020 | 8,403.00 | 8,488.32 | 8,374.00 | 8,470.00 | 8,470.00 | 1,090,577 |
| 09 Oct 2020 | 8,378.00 | 8,432.00 | 8,343.00 | 8,424.00 | 8,424.00 | 1,558,736 |
| 08 Oct 2020 | 8,317.00 | 8,398.00 | 8,219.00 | 8,371.00 | 8,371.00 | 1,351,014 |
| 07 Oct 2020 | 8,379.00 | 8,410.00 | 8,281.00 | 8,295.00 | 8,295.00 | 1,454,901 |
| 06 Oct 2020 | 8,409.00 | 8,424.17 | 8,279.00 | 8,317.00 | 8,317.00 | 1,412,298 |
| 05 Oct 2020 | 8,430.00 | 8,494.00 | 8,378.00 | 8,409.00 | 8,409.00 | 1,658,410 |
| 02 Oct 2020 | 8,399.00 | 8,478.00 | 8,382.00 | 8,431.00 | 8,431.00 | 1,670,453 |
| 01 Oct 2020 | 8,521.00 | 8,664.00 | 8,479.00 | 8,479.00 | 8,479.00 | 1,140,325 |
| 30 Sep 2020 | 8,543.00 | 8,591.00 | 8,457.00 | 8,457.00 | 8,457.00 | 1,344,758 |
| 29 Sep 2020 | 8,533.00 | 8,569.00 | 8,425.00 | 8,539.00 | 8,539.00 | 1,687,534 |
| 28 Sep 2020 | 8,670.00 | 8,699.00 | 8,509.00 | 8,509.00 | 8,509.00 | 1,845,707 |
| 25 Sep 2020 | 8,510.00 | 8,576.00 | 8,470.00 | 8,576.00 | 8,576.00 | 1,475,923 |
| 24 Sep 2020 | 8,731.00 | 8,780.00 | 8,469.00 | 8,559.00 | 8,559.00 | 2,211,836 |
| 23 Sep 2020 | 8,743.00 | 8,848.00 | 8,678.00 | 8,812.00 | 8,812.00 | 1,950,650 |
| 22 Sep 2020 | 8,706.00 | 8,740.00 | 8,543.00 | 8,580.00 | 8,580.00 | 1,636,483 |
| 21 Sep 2020 | 8,744.00 | 8,744.00 | 8,512.00 | 8,612.00 | 8,612.00 | 1,330,317 |
| 18 Sep 2020 | 8,660.00 | 8,805.00 | 8,624.00 | 8,746.00 | 8,746.00 | 3,978,560 |
| 17 Sep 2020 | 8,512.00 | 8,688.00 | 8,457.00 | 8,648.00 | 8,648.00 | 1,773,528 |
| 16 Sep 2020 | 8,589.00 | 8,674.00 | 8,541.00 | 8,542.00 | 8,542.00 | 1,715,089 |
| 15 Sep 2020 | 8,415.00 | 8,645.00 | 8,404.14 | 8,605.00 | 8,605.00 | 1,812,116 |
| 14 Sep 2020 | 8,509.00 | 8,527.00 | 8,349.00 | 8,400.00 | 8,400.00 | 978,231 |
| 11 Sep 2020 | 8,342.00 | 8,454.00 | 8,332.36 | 8,429.00 | 8,429.00 | 1,594,168 |
| 10 Sep 2020 | 8,376.00 | 8,417.00 | 8,288.00 | 8,335.00 | 8,335.00 | 1,419,203 |
| 09 Sep 2020 | 8,185.00 | 8,400.04 | 8,096.00 | 8,386.00 | 8,386.00 | 3,128,280 |
| 08 Sep 2020 | 8,305.00 | 8,401.00 | 8,205.00 | 8,348.00 | 8,348.00 | 1,766,282 |
| 07 Sep 2020 | 8,076.00 | 8,311.00 | 8,043.00 | 8,280.00 | 8,280.00 | 1,345,139 |
| 04 Sep 2020 | 8,047.00 | 8,136.00 | 7,930.00 | 7,970.00 | 7,970.00 | 1,863,673 |
| 03 Sep 2020 | 8,306.00 | 8,383.00 | 8,091.00 | 8,121.00 | 8,121.00 | 2,325,392 |
| 02 Sep 2020 | 8,274.00 | 8,338.00 | 8,229.00 | 8,292.00 | 8,292.00 | 1,574,221 |
| 01 Sep 2020 | 8,437.00 | 8,464.00 | 8,170.00 | 8,197.00 | 8,197.00 | 2,435,758 |
| 28 Aug 2020 | 8,452.00 | 8,488.00 | 8,328.00 | 8,340.00 | 8,340.00 | 1,525,817 |
| 27 Aug 2020 | 8,598.00 | 8,599.00 | 8,417.00 | 8,417.00 | 8,417.00 | 1,085,711 |
| 26 Aug 2020 | 8,632.00 | 8,656.00 | 8,527.00 | 8,599.00 | 8,599.00 | 1,327,248 |
| 25 Aug 2020 | 8,623.00 | 8,734.00 | 8,597.00 | 8,627.00 | 8,627.00 | 1,240,888 |
| 24 Aug 2020 | 8,541.00 | 8,798.00 | 8,403.00 | 8,611.00 | 8,611.00 | 1,702,376 |
| 21 Aug 2020 | 8,553.00 | 8,566.00 | 8,402.00 | 8,437.00 | 8,437.00 | 1,812,737 |
| 20 Aug 2020 | 8,545.00 | 8,640.00 | 8,503.00 | 8,549.00 | 8,549.00 | 1,053,130 |
| 19 Aug 2020 | 8,499.00 | 8,644.00 | 8,456.00 | 8,608.00 | 8,608.00 | 1,376,366 |
| 18 Aug 2020 | 8,587.00 | 8,638.00 | 8,460.00 | 8,492.00 | 8,492.00 | 1,859,807 |
| 17 Aug 2020 | 8,401.00 | 8,602.00 | 8,385.00 | 8,579.00 | 8,579.00 | 1,690,484 |
| 14 Aug 2020 | 8,500.00 | 8,537.00 | 8,363.00 | 8,381.00 | 8,381.00 | 1,211,671 |
| 13 Aug 2020 | 8,626.00 | 8,656.00 | 8,500.00 | 8,542.00 | 8,542.00 | 1,158,770 |
| 13 Aug 2020 | 69.6 Dividend | |||||
| 12 Aug 2020 | 8,467.00 | 8,736.00 | 8,412.00 | 8,699.00 | 8,629.40 | 2,961,843 |
| 11 Aug 2020 | 8,446.00 | 8,574.45 | 8,385.00 | 8,450.00 | 8,382.39 | 1,369,429 |
| 10 Aug 2020 | 8,434.00 | 8,509.00 | 8,369.53 | 8,380.00 | 8,312.95 | 1,119,110 |
| 07 Aug 2020 | 8,464.00 | 8,577.00 | 8,430.00 | 8,470.00 | 8,402.23 | 1,107,813 |
| 06 Aug 2020 | 8,484.00 | 8,518.00 | 8,398.00 | 8,419.00 | 8,351.64 | 1,333,592 |
| 05 Aug 2020 | 8,600.00 | 8,677.00 | 8,497.00 | 8,500.00 | 8,431.99 | 1,748,061 |
| 04 Aug 2020 | 8,711.00 | 8,723.45 | 8,515.00 | 8,550.00 | 8,481.59 | 2,800,005 |
| 03 Aug 2020 | 8,483.00 | 8,772.05 | 8,436.00 | 8,767.00 | 8,696.86 | 1,834,731 |
| 31 Jul 2020 | 8,748.00 | 8,815.00 | 8,499.00 | 8,530.00 | 8,461.75 | 2,376,818 |
| 30 Jul 2020 | 8,712.00 | 8,923.00 | 8,620.00 | 8,751.00 | 8,680.98 | 2,623,866 |
| 29 Jul 2020 | 8,707.00 | 8,735.00 | 8,580.00 | 8,615.00 | 8,546.07 | 1,953,934 |
| 28 Jul 2020 | 8,675.00 | 8,743.00 | 8,637.00 | 8,700.00 | 8,630.39 | 1,731,925 |
| 27 Jul 2020 | 8,655.00 | 8,705.00 | 8,585.00 | 8,648.00 | 8,578.81 | 1,286,447 |
| 24 Jul 2020 | 8,575.00 | 8,669.93 | 8,464.00 | 8,652.00 | 8,582.78 | 1,750,131 |
| 23 Jul 2020 | 8,851.00 | 8,878.00 | 8,719.00 | 8,751.00 | 8,680.98 | 1,884,985 |
| 22 Jul 2020 | 9,032.00 | 9,033.00 | 8,753.00 | 8,801.00 | 8,730.58 | 2,293,988 |
| 21 Jul 2020 | 9,331.00 | 9,393.00 | 8,973.00 | 9,048.00 | 8,975.61 | 2,709,902 |
| 20 Jul 2020 | 9,639.00 | 10,120.00 | 9,010.00 | 9,320.00 | 9,245.43 | 6,160,168 |
| 17 Jul 2020 | 8,990.00 | 9,255.00 | 8,920.00 | 9,187.00 | 9,113.50 | 3,099,547 |
| 16 Jul 2020 | 9,165.00 | 9,180.00 | 8,844.00 | 8,844.00 | 8,773.24 | 2,356,885 |
| 15 Jul 2020 | 8,607.00 | 9,058.23 | 8,540.00 | 8,996.00 | 8,924.02 | 3,175,800 |
| 14 Jul 2020 | 8,463.00 | 8,617.00 | 8,410.00 | 8,549.00 | 8,480.60 | 1,565,654 |
| 13 Jul 2020 | 8,548.00 | 8,589.00 | 8,438.00 | 8,568.00 | 8,499.45 | 1,364,246 |
| 10 Jul 2020 | 8,430.00 | 8,647.00 | 8,413.00 | 8,505.00 | 8,436.95 | 1,544,040 |
| 09 Jul 2020 | 8,603.00 | 8,631.00 | 8,460.00 | 8,480.00 | 8,412.15 | 1,469,965 |
| 08 Jul 2020 | 8,534.00 | 8,595.00 | 8,479.00 | 8,579.00 | 8,510.36 | 1,291,376 |
| 07 Jul 2020 | 8,590.00 | 8,611.00 | 8,452.00 | 8,537.00 | 8,468.70 | 1,796,554 |
| 06 Jul 2020 | 8,529.00 | 8,667.00 | 8,494.00 | 8,660.00 | 8,590.71 | 1,391,271 |
| 03 Jul 2020 | 8,601.00 | 8,650.00 | 8,440.00 | 8,459.00 | 8,391.32 | 663,728 |
| 02 Jul 2020 | 8,522.00 | 8,594.00 | 8,441.00 | 8,594.00 | 8,525.24 | 1,652,679 |
| 01 Jul 2020 | 8,423.00 | 8,474.00 | 8,347.00 | 8,451.00 | 8,383.38 | 2,942,312 |
| 30 Jun 2020 | 8,509.00 | 8,560.00 | 8,380.00 | 8,421.00 | 8,353.62 | 1,758,018 |
| 29 Jun 2020 | 8,506.00 | 8,615.00 | 8,474.00 | 8,548.00 | 8,479.61 | 1,596,437 |
| 26 Jun 2020 | 8,480.00 | 8,582.00 | 8,447.00 | 8,456.00 | 8,388.34 | 1,671,568 |
| 25 Jun 2020 | 8,342.00 | 8,473.00 | 8,314.00 | 8,449.00 | 8,381.40 | 1,812,704 |
| 24 Jun 2020 | 8,534.00 | 8,555.00 | 8,322.00 | 8,344.00 | 8,277.24 | 1,995,965 |
| 23 Jun 2020 | 8,523.00 | 8,544.00 | 8,382.00 | 8,525.00 | 8,456.79 | 1,768,677 |
| 22 Jun 2020 | 8,492.00 | 8,622.64 | 8,461.00 | 8,470.00 | 8,402.23 | 2,622,559 |
| 19 Jun 2020 | 8,430.00 | 8,489.00 | 8,407.00 | 8,489.00 | 8,421.08 | 5,033,160 |
| 18 Jun 2020 | 8,594.00 | 8,601.87 | 8,371.00 | 8,400.00 | 8,332.79 | 1,915,081 |
| 17 Jun 2020 | 8,551.00 | 8,617.00 | 8,514.00 | 8,590.00 | 8,521.27 | 3,271,616 |
| 16 Jun 2020 | 8,365.00 | 8,546.00 | 8,304.00 | 8,511.00 | 8,442.90 | 2,822,640 |
| 15 Jun 2020 | 8,160.73 | 8,434.90 | 8,117.00 | 8,281.00 | 8,214.74 | 2,124,219 |
| 12 Jun 2020 | 8,212.00 | 8,286.00 | 8,101.00 | 8,201.00 | 8,135.38 | 2,250,487 |
| 11 Jun 2020 | 8,358.00 | 8,474.00 | 8,249.00 | 8,276.00 | 8,209.78 | 1,929,024 |
| 10 Jun 2020 | 8,237.00 | 8,444.22 | 8,170.00 | 8,404.00 | 8,336.76 | 2,515,293 |
| 09 Jun 2020 | 8,200.00 | 9,184.00 | 8,111.00 | 8,244.00 | 8,178.04 | 3,240,576 |
| 08 Jun 2020 | 8,260.00 | 8,383.00 | 8,122.00 | 8,200.00 | 8,134.39 | 5,123,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
