UK Markets open in 7 hrs 32 mins

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,550.00-217.00 (-2.48%)
At close: 4:36PM BST
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020------
04 Aug 2020------
03 Aug 20208,483.008,772.058,436.008,767.008,767.001,834,731
31 Jul 20208,748.008,815.008,499.008,530.008,530.002,376,818
30 Jul 20208,712.008,923.008,620.008,751.008,751.002,623,866
29 Jul 20208,707.008,735.008,580.008,615.008,615.001,953,934
28 Jul 20208,675.008,743.008,637.008,700.008,700.001,731,925
27 Jul 20208,655.008,705.008,585.008,648.008,648.001,286,447
24 Jul 20208,575.008,669.938,464.008,652.008,652.001,750,131
23 Jul 20208,851.008,878.008,719.008,751.008,751.001,884,985
22 Jul 20209,032.009,033.008,753.008,801.008,801.002,293,988
21 Jul 20209,331.009,393.008,973.009,048.009,048.002,709,902
20 Jul 2020------
17 Jul 20208,990.009,255.008,920.009,187.009,187.003,099,547
16 Jul 20209,165.009,180.008,844.008,844.008,844.002,356,885
15 Jul 20208,607.009,058.238,540.008,996.008,996.003,175,800
14 Jul 20208,463.008,617.008,410.008,549.008,549.001,565,654
13 Jul 20208,548.008,589.008,438.008,568.008,568.001,364,246
10 Jul 20208,430.008,647.008,413.008,505.008,505.001,544,040
09 Jul 20208,603.008,631.008,460.008,480.008,480.001,469,965
08 Jul 20208,534.008,595.008,479.008,579.008,579.001,291,376
07 Jul 20208,590.008,611.008,452.008,537.008,537.001,796,554
06 Jul 20208,529.008,667.008,494.008,660.008,660.001,391,271
03 Jul 20208,601.008,650.008,440.008,459.008,459.00663,728
02 Jul 202085.2285.9484.4185.9485.941,652,679
01 Jul 20208,423.008,474.008,347.008,451.008,451.002,942,312
30 Jun 202085.0985.6083.8084.2184.211,758,018
29 Jun 20208,506.008,615.008,474.008,548.008,548.001,596,437
26 Jun 20208,480.008,582.008,447.008,456.008,456.001,671,568
25 Jun 20208,342.008,473.008,314.008,449.008,449.001,812,704
24 Jun 20208,534.008,555.008,322.008,344.008,344.001,995,965
23 Jun 20208,523.008,544.008,382.008,525.008,525.001,768,677
22 Jun 20208,492.008,622.648,461.008,470.008,470.002,622,559
19 Jun 20208,430.008,489.008,407.008,489.008,489.005,033,160
18 Jun 20208,594.008,601.878,371.008,400.008,400.001,915,081
17 Jun 20208,551.008,617.008,514.008,590.008,590.003,271,616
16 Jun 20208,365.008,546.008,304.008,511.008,511.002,822,640
15 Jun 20208,160.738,434.908,117.008,281.008,281.002,124,219
12 Jun 20208,212.008,286.008,101.008,201.008,201.002,250,487
11 Jun 20208,358.008,474.008,249.008,276.008,276.001,929,024
10 Jun 20208,237.008,444.228,170.008,404.008,404.002,515,293
09 Jun 20208,200.009,184.008,111.008,244.008,244.003,240,576
08 Jun 20208,260.008,383.008,122.008,200.008,200.005,123,700
05 Jun 20208,530.008,571.008,359.058,427.008,427.002,558,075
04 Jun 20208,635.009,537.098,530.008,530.008,530.002,285,373
03 Jun 20208,605.008,655.008,529.008,596.008,596.001,994,287
02 Jun 20208,749.008,760.008,542.008,542.008,542.002,871,304
01 Jun 20208,781.008,804.008,565.478,704.008,704.001,990,220
29 May 20208,832.008,990.008,580.008,580.008,580.006,105,511
28 May 20208,492.008,724.008,483.008,698.008,698.002,394,818
27 May 20208,673.008,730.008,256.008,329.008,329.004,037,131
26 May 20209,100.009,113.008,641.008,672.008,672.002,388,420
22 May 20208,921.009,015.008,809.008,996.008,996.002,205,478
21 May 20208,830.009,335.008,749.008,961.008,961.003,864,998
20 May 20208,726.008,882.008,697.608,882.008,882.002,069,578
19 May 20208,818.008,846.008,672.008,676.008,676.001,595,315
18 May 20208,849.008,898.008,729.008,790.008,790.002,098,697
15 May 20208,740.008,796.008,536.008,671.008,671.002,410,210
14 May 20208,998.009,027.008,705.008,765.008,765.002,375,656
13 May 20208,800.009,056.008,775.009,004.009,004.002,148,708
12 May 20208,690.008,871.008,672.008,856.008,856.001,636,800
11 May 20208,549.008,719.008,522.008,707.008,707.001,908,220
07 May 20208,803.008,850.008,532.008,559.008,559.003,039,274
06 May 20208,611.008,832.008,580.008,830.008,830.002,919,683
05 May 20208,434.008,539.008,339.008,512.008,512.001,970,789
04 May 20208,280.008,420.008,240.198,361.008,361.002,696,771
01 May 20208,230.008,303.008,140.008,202.008,202.001,132,839
30 Apr 20208,262.008,635.008,225.008,322.008,322.005,216,836
29 Apr 20208,300.008,400.008,194.008,207.008,207.002,803,471
28 Apr 20208,298.008,388.258,154.008,188.008,188.002,949,738
27 Apr 20208,219.008,320.008,194.008,290.008,290.001,440,788
24 Apr 20208,182.008,232.008,084.008,204.008,204.001,701,145
23 Apr 20208,176.008,190.008,048.008,187.008,187.001,941,290
22 Apr 20208,160.008,227.008,123.008,145.008,145.001,713,443
21 Apr 20208,079.008,189.008,056.008,150.008,150.004,069,608
20 Apr 20207,999.008,120.007,940.008,120.008,120.001,785,538
17 Apr 20207,952.008,027.007,855.007,970.007,970.002,927,468
16 Apr 20207,697.007,836.007,531.007,818.007,818.002,443,704
15 Apr 20207,618.007,800.007,586.007,615.007,615.003,627,608
14 Apr 20207,477.007,642.007,464.007,606.007,606.003,532,544
09 Apr 20207,063.007,127.006,915.007,121.007,121.002,494,102
08 Apr 20207,043.007,064.006,867.006,971.006,971.002,063,518
07 Apr 20207,279.007,326.006,923.007,000.007,000.003,339,904
06 Apr 20207,205.007,311.597,040.007,184.007,184.002,615,951
03 Apr 20207,006.007,146.006,987.007,144.007,144.002,166,144
02 Apr 20207,127.007,146.006,873.006,980.006,980.003,201,772
01 Apr 20207,057.007,127.006,918.007,102.007,102.003,187,302
31 Mar 20207,234.007,240.006,598.827,216.007,216.004,167,723
30 Mar 20206,998.007,103.006,598.827,103.007,103.002,286,624
27 Mar 20206,798.006,840.006,598.006,805.006,805.003,443,153
26 Mar 20206,711.006,910.006,631.086,882.006,882.003,680,741
25 Mar 20207,068.007,096.006,640.006,918.006,918.003,290,673
24 Mar 20206,953.007,119.006,677.006,960.006,960.004,288,042
23 Mar 20206,639.007,047.006,605.006,831.006,831.004,544,373
20 Mar 20207,133.007,278.756,846.006,891.006,891.007,501,354
19 Mar 20206,608.006,952.006,482.006,905.006,905.005,447,011
18 Mar 20206,497.006,747.006,359.006,698.006,698.004,296,197
17 Mar 20206,522.007,517.806,319.006,721.006,721.005,716,921
16 Mar 20206,115.006,314.005,871.006,221.006,221.004,880,547
13 Mar 20206,504.006,801.006,186.006,316.006,316.005,274,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more