UK markets open in 7 hours 7 minutes

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
11,050.00+96.00 (+0.88%)
At close: 06:45PM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.000.000.0011,050.0011,050.002,000
25 Nov 202210,934.0011,012.0010,890.0010,954.0010,954.00839,863
24 Nov 202210,960.0011,038.0010,869.3510,924.0010,924.001,020,204
23 Nov 202211,100.0011,130.3610,956.0010,996.0010,996.001,085,234
22 Nov 202211,074.0011,124.0010,976.0011,084.0011,084.001,214,034
21 Nov 202210,954.0011,118.0010,936.7311,070.0011,070.001,128,012
18 Nov 202210,752.0010,996.0010,752.0010,920.0010,920.002,150,528
17 Nov 202210,758.0010,818.0010,695.0010,814.0010,814.001,234,336
16 Nov 202210,844.0010,860.0010,732.0010,748.0010,748.002,124,542
15 Nov 202210,868.0011,010.0010,780.0010,800.0010,800.001,634,491
14 Nov 202210,576.0010,968.0010,542.0010,868.0010,868.002,163,702
11 Nov 202211,006.0011,028.0010,598.0010,598.0010,598.002,913,259
10 Nov 202210,954.0011,352.0010,920.0011,158.0011,158.002,832,678
09 Nov 202210,636.0010,846.0010,612.9810,846.0010,846.001,673,019
08 Nov 202210,642.0010,684.0010,576.0010,660.0010,660.001,684,219
07 Nov 202210,780.0010,780.0010,600.0010,646.0010,646.001,604,095
04 Nov 202210,626.0010,802.0010,626.0010,742.0010,742.001,475,146
03 Nov 202210,500.0010,682.0010,427.4010,682.0010,682.001,993,536
02 Nov 202210,452.0010,560.0010,424.0010,520.0010,520.001,219,515
01 Nov 202210,286.0010,436.0010,286.0010,346.0010,346.001,360,768
31 Oct 202210,130.0010,318.0010,034.0010,254.0010,254.001,745,228
28 Oct 20229,950.0010,134.009,940.3210,124.0010,124.001,111,337
27 Oct 202210,042.0010,100.009,899.009,951.009,951.001,891,142
26 Oct 20229,800.0010,038.009,789.6810,034.0010,034.003,656,171
25 Oct 20229,769.009,854.009,698.009,753.009,753.001,194,303
24 Oct 20229,594.009,823.009,594.009,782.009,782.00987,863
21 Oct 20229,665.009,737.009,600.009,720.009,720.001,522,417
20 Oct 20229,707.009,746.009,499.219,656.009,656.002,590,812
19 Oct 20229,919.009,938.009,802.009,809.009,809.001,150,057
18 Oct 20229,946.0010,018.009,844.009,844.009,844.001,015,462
17 Oct 20229,867.009,970.009,830.009,862.009,862.002,392,468
14 Oct 20229,886.0010,016.009,800.009,818.009,818.002,036,947
13 Oct 20229,905.009,905.009,630.009,780.009,780.001,708,306
12 Oct 20229,977.0010,084.009,879.009,935.009,935.001,949,347
11 Oct 20229,804.009,849.259,743.009,825.009,825.002,834,609
10 Oct 20229,910.009,935.009,804.009,826.009,826.001,802,691
07 Oct 20229,734.0010,048.009,726.0010,030.0010,030.002,461,182
06 Oct 20229,955.0010,000.009,789.009,838.009,838.001,798,787
05 Oct 20229,877.009,979.219,787.009,944.009,944.001,860,537
04 Oct 20229,838.009,986.009,767.009,958.009,958.003,045,275
03 Oct 20229,806.009,836.009,667.009,806.009,806.001,970,236
30 Sept 20229,966.0010,038.009,893.009,944.009,944.002,621,284
29 Sept 20229,979.0010,046.009,831.009,933.009,933.002,232,990
28 Sept 20229,935.0010,076.009,818.0010,076.0010,076.003,037,383
27 Sept 20229,897.009,995.009,795.599,923.009,923.002,973,886
26 Sept 202210,146.0010,220.009,862.0010,146.0010,146.004,845,197
23 Sept 202210,030.0010,072.009,784.0010,016.0010,016.002,219,872
22 Sept 202210,010.0010,106.009,900.639,934.009,934.001,561,591
21 Sept 202210,044.0010,134.009,991.0010,090.0010,090.002,145,979
20 Sept 202210,190.0010,256.0010,004.0010,076.0010,076.001,442,120
16 Sept 202210,198.0010,439.1410,094.0010,122.0010,122.0010,442,349
15 Sept 202210,112.0010,274.0010,097.1010,130.0010,130.002,604,935
14 Sept 202210,290.0010,332.0010,128.0010,152.0010,152.002,513,290
13 Sept 202210,578.0010,624.0010,298.0010,328.0010,328.001,572,156
12 Sept 202210,510.0010,622.0010,458.0010,622.0010,622.001,811,824
09 Sept 202210,478.0010,618.0010,456.0010,500.0010,500.001,208,126
08 Sept 202210,372.0010,550.0010,304.0010,512.0010,512.002,120,469
07 Sept 202210,350.0010,452.0010,206.0010,400.0010,400.002,970,346
06 Sept 202210,652.0010,652.0010,442.0010,514.0010,514.002,067,257
05 Sept 202210,554.0010,662.0010,400.9810,648.0010,648.001,582,601
02 Sept 202210,620.0010,647.1010,512.0010,618.0010,618.002,609,789
01 Sept 202210,676.0010,710.0010,523.3010,576.0010,576.003,336,705
31 Aug 202210,920.0010,946.0010,604.0010,644.0010,644.004,157,924
30 Aug 202211,110.0011,286.0010,970.0010,970.0010,970.003,055,491
26 Aug 202211,442.0011,500.0011,350.0011,364.0011,364.001,998,604
25 Aug 202211,450.0011,540.0011,370.0011,422.0011,422.001,240,502
24 Aug 202211,154.0011,368.0011,050.0011,350.0011,350.001,462,807
23 Aug 202211,314.0011,378.0011,150.0011,198.0011,198.001,505,012
22 Aug 202211,306.0011,518.0011,164.0011,440.0011,440.001,709,107
19 Aug 202210,984.0011,294.0010,978.0011,250.0011,250.001,721,288
18 Aug 202210,942.0011,056.0010,930.0011,014.0011,014.001,189,939
17 Aug 202210,938.0011,094.0010,806.0011,002.0011,002.001,321,532
16 Aug 202211,022.0011,044.0010,876.0010,968.0010,968.00962,238
15 Aug 202210,830.0011,040.0010,816.0010,962.0010,962.001,475,470
12 Aug 202210,568.0010,740.0010,512.0010,712.0010,712.001,554,698
11 Aug 202210,750.0010,808.0010,430.2010,506.0010,506.001,572,867
11 Aug 202276.4 Dividend
10 Aug 202210,866.0010,916.0010,748.0010,818.0010,741.601,615,527
09 Aug 202210,698.0010,862.0010,686.0010,842.0010,765.431,610,653
08 Aug 202210,890.0010,902.0010,710.0010,714.0010,638.331,414,290
05 Aug 202210,800.0010,916.0010,732.0010,866.0010,789.261,159,145
04 Aug 202210,732.0010,850.0010,658.0010,720.0010,644.292,394,155
03 Aug 202210,650.0010,755.2810,558.0010,662.0010,586.703,362,723
02 Aug 202210,618.0010,866.0010,608.0010,780.0010,703.873,725,296
01 Aug 202210,686.0010,846.0010,654.0010,708.0010,632.381,422,773
29 Jul 202210,900.0011,016.0010,532.0010,844.0010,767.423,180,395
28 Jul 202210,960.0011,006.0010,754.0010,870.0010,793.233,537,670
27 Jul 202210,998.0011,030.0010,930.0010,962.0010,884.582,874,837
26 Jul 202210,812.0011,044.0010,764.0011,020.0010,942.171,342,524
25 Jul 202210,766.0010,894.0010,722.0010,810.0010,733.66809,455
22 Jul 202210,774.0010,802.0010,702.0010,766.0010,689.971,136,593
21 Jul 202210,786.0010,872.0010,596.0010,794.0010,717.772,554,818
20 Jul 202211,242.0011,288.0010,918.0010,918.0010,840.891,710,262
19 Jul 202211,010.0011,240.0010,994.0011,232.0011,152.681,889,018
18 Jul 202211,200.0011,289.6211,044.0011,096.0011,017.642,472,982
15 Jul 202210,882.0011,134.0010,790.0011,110.0011,031.542,494,991
14 Jul 202210,948.0010,960.0010,724.0010,776.0010,699.905,021,332
13 Jul 202211,160.0011,175.6210,824.2510,980.0010,902.462,140,416
12 Jul 202211,176.0011,238.0011,112.0011,164.0011,085.162,841,130
11 Jul 202211,000.0011,190.0010,944.0011,154.0011,075.231,462,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...