AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:00PM GMT. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 10,124.00 | 10,196.00 | 10,036.00 | 10,134.00 | 10,134.00 | 419,605 |
| 07 Dec 2023 | 10,110.00 | 10,190.00 | 10,026.00 | 10,098.00 | 10,098.00 | 1,517,762 |
| 06 Dec 2023 | 10,194.00 | 10,256.00 | 10,082.00 | 10,130.00 | 10,130.00 | 2,642,947 |
| 05 Dec 2023 | 10,214.00 | 10,328.00 | 10,080.00 | 10,144.00 | 10,144.00 | 1,325,441 |
| 04 Dec 2023 | 10,138.00 | 10,278.00 | 10,086.00 | 10,266.00 | 10,266.00 | 1,170,647 |
| 01 Dec 2023 | 10,188.00 | 10,304.00 | 9,993.00 | 10,198.00 | 10,198.00 | 1,154,807 |
| 30 Nov 2023 | 10,036.00 | 10,158.00 | 9,895.00 | 10,126.00 | 10,126.00 | 9,359,776 |
| 29 Nov 2023 | 9,894.00 | 10,084.00 | 9,778.00 | 10,032.00 | 10,032.00 | 1,725,710 |
| 28 Nov 2023 | 9,956.00 | 10,068.00 | 9,851.00 | 9,900.00 | 9,900.00 | 3,203,391 |
| 27 Nov 2023 | 10,142.00 | 10,236.00 | 9,976.00 | 9,976.00 | 9,976.00 | 1,447,262 |
| 24 Nov 2023 | 10,198.00 | 10,264.00 | 10,118.00 | 10,180.00 | 10,180.00 | 1,108,994 |
| 23 Nov 2023 | 10,110.00 | 10,246.00 | 9,983.00 | 10,174.00 | 10,174.00 | 735,970 |
| 22 Nov 2023 | 10,176.00 | 10,238.00 | 10,072.00 | 10,086.00 | 10,086.00 | 1,785,560 |
| 21 Nov 2023 | 10,106.00 | 10,192.00 | 10,040.00 | 10,192.00 | 10,192.00 | 858,427 |
| 20 Nov 2023 | 10,132.00 | 10,246.00 | 10,042.00 | 10,106.00 | 10,106.00 | 1,727,350 |
| 17 Nov 2023 | 10,212.00 | 10,328.00 | 10,178.00 | 10,260.00 | 10,260.00 | 1,631,489 |
| 16 Nov 2023 | 10,066.00 | 10,178.00 | 10,012.00 | 10,166.00 | 10,166.00 | 2,120,644 |
| 15 Nov 2023 | 10,230.00 | 10,290.00 | 10,058.00 | 10,090.00 | 10,090.00 | 1,944,444 |
| 14 Nov 2023 | 10,304.00 | 10,332.00 | 10,146.00 | 10,186.00 | 10,186.00 | 1,464,278 |
| 13 Nov 2023 | 10,182.00 | 10,314.00 | 10,122.00 | 10,248.00 | 10,248.00 | 1,737,947 |
| 10 Nov 2023 | 10,402.00 | 10,510.00 | 10,026.00 | 10,090.00 | 10,090.00 | 1,775,830 |
| 09 Nov 2023 | 10,600.00 | 10,600.00 | 10,274.00 | 10,436.00 | 10,436.00 | 2,005,703 |
| 08 Nov 2023 | 10,248.00 | 10,400.00 | 10,170.00 | 10,170.00 | 10,170.00 | 4,678,524 |
| 07 Nov 2023 | 10,208.00 | 10,290.00 | 10,146.00 | 10,230.00 | 10,230.00 | 1,729,632 |
| 06 Nov 2023 | 10,248.00 | 10,320.00 | 10,194.00 | 10,276.00 | 10,276.00 | 1,893,919 |
| 03 Nov 2023 | 10,334.00 | 10,416.00 | 10,160.00 | 10,270.00 | 10,270.00 | 1,219,573 |
| 02 Nov 2023 | 10,376.00 | 10,440.00 | 10,264.00 | 10,362.00 | 10,362.00 | 1,595,747 |
| 01 Nov 2023 | 10,298.00 | 10,402.00 | 10,162.00 | 10,336.00 | 10,336.00 | 1,837,433 |
| 31 Oct 2023 | 10,278.00 | 10,330.00 | 10,162.00 | 10,250.00 | 10,250.00 | 2,913,453 |
| 30 Oct 2023 | 10,140.00 | 10,320.00 | 10,088.00 | 10,218.00 | 10,218.00 | 4,438,387 |
| 27 Oct 2023 | 10,288.00 | 10,458.00 | 10,102.00 | 10,124.00 | 10,124.00 | 1,707,716 |
| 26 Oct 2023 | 10,438.00 | 10,514.00 | 10,368.00 | 10,392.00 | 10,392.00 | 2,652,740 |
| 25 Oct 2023 | 10,466.00 | 10,566.00 | 10,372.00 | 10,546.00 | 10,546.00 | 2,347,407 |
| 24 Oct 2023 | 10,264.00 | 10,456.00 | 10,062.00 | 10,438.00 | 10,438.00 | 2,379,083 |
| 23 Oct 2023 | 10,464.00 | 10,522.00 | 10,082.00 | 10,100.00 | 10,100.00 | 2,181,139 |
| 20 Oct 2023 | 10,474.00 | 10,534.00 | 10,364.00 | 10,430.00 | 10,430.00 | 2,024,298 |
| 19 Oct 2023 | 10,538.00 | 10,652.00 | 10,440.00 | 10,488.00 | 10,488.00 | 2,131,732 |
| 18 Oct 2023 | 11,176.00 | 11,244.00 | 10,593.56 | 10,612.00 | 10,612.00 | 3,678,685 |
| 17 Oct 2023 | 10,998.00 | 11,304.00 | 10,910.00 | 11,270.00 | 11,270.00 | 2,225,240 |
| 16 Oct 2023 | 10,928.00 | 10,996.00 | 10,831.20 | 10,972.00 | 10,972.00 | 1,702,777 |
| 13 Oct 2023 | 11,108.00 | 11,176.00 | 10,884.00 | 10,974.00 | 10,974.00 | 1,162,288 |
| 12 Oct 2023 | 10,982.00 | 11,152.00 | 10,884.00 | 11,120.00 | 11,120.00 | 1,536,321 |
| 11 Oct 2023 | 10,970.00 | 11,062.00 | 10,868.00 | 10,944.00 | 10,944.00 | 2,745,784 |
| 10 Oct 2023 | 10,930.00 | 11,022.00 | 10,784.00 | 10,978.00 | 10,978.00 | 1,237,326 |
| 09 Oct 2023 | 10,908.00 | 10,956.00 | 10,810.00 | 10,856.00 | 10,856.00 | 2,558,599 |
| 06 Oct 2023 | 10,956.00 | 10,982.00 | 10,858.00 | 10,942.00 | 10,942.00 | 1,250,802 |
| 05 Oct 2023 | 10,912.00 | 10,990.00 | 10,858.00 | 10,902.00 | 10,902.00 | 1,102,217 |
| 04 Oct 2023 | 10,900.00 | 10,940.45 | 10,790.00 | 10,892.00 | 10,892.00 | 2,200,732 |
| 03 Oct 2023 | 10,996.00 | 11,070.00 | 10,884.00 | 10,908.00 | 10,908.00 | 1,297,146 |
| 02 Oct 2023 | 11,060.00 | 11,188.00 | 10,870.00 | 10,950.00 | 10,950.00 | 3,816,373 |
| 29 Sept 2023 | 11,046.00 | 11,234.00 | 11,020.00 | 11,102.00 | 11,102.00 | 1,752,888 |
| 28 Sept 2023 | 11,118.00 | 11,190.00 | 10,878.00 | 11,006.00 | 11,006.00 | 1,491,439 |
| 27 Sept 2023 | 11,208.00 | 11,310.00 | 11,088.00 | 11,118.00 | 11,118.00 | 1,501,177 |
| 26 Sept 2023 | 11,156.00 | 11,262.00 | 11,120.00 | 11,164.00 | 11,164.00 | 1,606,820 |
| 25 Sept 2023 | 11,138.00 | 11,260.00 | 11,044.00 | 11,194.00 | 11,194.00 | 3,471,175 |
| 22 Sept 2023 | 10,910.00 | 11,190.00 | 10,888.00 | 11,046.00 | 11,046.00 | 3,547,059 |
| 21 Sept 2023 | 10,904.00 | 11,079.00 | 10,886.00 | 10,886.00 | 10,886.00 | 5,277,686 |
| 20 Sept 2023 | 10,792.00 | 10,950.00 | 10,742.00 | 10,950.00 | 10,950.00 | 1,568,781 |
| 19 Sept 2023 | 10,614.00 | 10,640.00 | 10,539.40 | 10,616.00 | 10,616.00 | 2,034,190 |
| 18 Sept 2023 | 10,942.00 | 11,028.68 | 10,684.00 | 10,728.00 | 10,728.00 | 1,017,587 |
| 15 Sept 2023 | 10,882.00 | 11,006.00 | 10,834.00 | 10,940.00 | 10,940.00 | 4,715,880 |
| 14 Sept 2023 | 10,614.00 | 10,820.00 | 10,566.00 | 10,814.00 | 10,814.00 | 1,797,197 |
| 13 Sept 2023 | 10,668.00 | 10,690.00 | 10,562.00 | 10,582.00 | 10,582.00 | 1,663,183 |
| 12 Sept 2023 | 10,558.00 | 10,724.00 | 10,542.00 | 10,684.00 | 10,684.00 | 1,423,103 |
| 11 Sept 2023 | 10,846.00 | 10,846.00 | 10,366.00 | 10,502.00 | 10,502.00 | 2,011,900 |
| 08 Sept 2023 | 10,840.00 | 10,884.00 | 10,798.00 | 10,846.00 | 10,846.00 | 2,242,376 |
| 07 Sept 2023 | 10,596.00 | 10,832.00 | 10,586.00 | 10,824.00 | 10,824.00 | 1,042,230 |
| 06 Sept 2023 | 10,622.00 | 10,660.00 | 10,544.00 | 10,606.00 | 10,606.00 | 1,283,468 |
| 05 Sept 2023 | 10,662.00 | 10,798.00 | 10,638.00 | 10,736.00 | 10,736.00 | 1,302,060 |
| 04 Sept 2023 | 10,744.00 | 10,802.00 | 10,690.00 | 10,690.00 | 10,690.00 | 510,722 |
| 01 Sept 2023 | 10,678.00 | 10,734.00 | 10,584.00 | 10,700.00 | 10,700.00 | 759,392 |
| 31 Aug 2023 | 10,714.00 | 10,802.00 | 10,660.93 | 10,662.00 | 10,662.00 | 2,367,206 |
| 30 Aug 2023 | 10,824.00 | 10,866.00 | 10,734.00 | 10,734.00 | 10,734.00 | 913,945 |
| 29 Aug 2023 | 10,850.00 | 10,900.00 | 10,692.00 | 10,804.00 | 10,804.00 | 2,978,845 |
| 25 Aug 2023 | 10,706.00 | 10,752.00 | 10,612.00 | 10,660.00 | 10,660.00 | 1,044,943 |
| 24 Aug 2023 | 10,824.00 | 10,846.00 | 10,742.00 | 10,750.00 | 10,750.00 | 674,424 |
| 23 Aug 2023 | 10,712.00 | 10,813.96 | 10,664.00 | 10,770.00 | 10,770.00 | 2,181,058 |
| 22 Aug 2023 | 10,690.00 | 10,768.00 | 10,634.00 | 10,698.00 | 10,698.00 | 1,105,121 |
| 21 Aug 2023 | 10,678.00 | 10,806.00 | 10,640.00 | 10,674.00 | 10,674.00 | 4,598,853 |
| 18 Aug 2023 | 10,742.00 | 10,754.00 | 10,580.00 | 10,658.00 | 10,658.00 | 1,807,434 |
| 17 Aug 2023 | 10,894.00 | 10,896.00 | 10,740.92 | 10,792.00 | 10,792.00 | 1,467,968 |
| 16 Aug 2023 | 10,884.00 | 10,916.00 | 10,738.00 | 10,878.00 | 10,878.00 | 1,997,373 |
| 15 Aug 2023 | 11,126.00 | 11,126.00 | 10,844.00 | 10,876.00 | 10,876.00 | 1,345,290 |
| 14 Aug 2023 | 11,082.00 | 11,126.00 | 10,990.00 | 11,114.00 | 11,114.00 | 898,615 |
| 11 Aug 2023 | 11,066.00 | 11,124.00 | 10,912.00 | 11,030.00 | 11,030.00 | 2,243,755 |
| 10 Aug 2023 | 11,166.00 | 11,184.00 | 11,042.00 | 11,162.00 | 11,162.00 | 2,848,203 |
| 10 Aug 2023 | 71.8 Dividend | |||||
| 09 Aug 2023 | 11,110.00 | 11,212.00 | 10,980.64 | 11,182.00 | 11,110.20 | 2,545,313 |
| 08 Aug 2023 | 10,940.00 | 11,100.00 | 10,834.00 | 11,030.00 | 10,959.18 | 1,977,417 |
| 07 Aug 2023 | 10,894.00 | 10,944.00 | 10,804.00 | 10,886.00 | 10,816.10 | 853,789 |
| 04 Aug 2023 | 10,952.00 | 10,968.00 | 10,784.00 | 10,910.00 | 10,839.95 | 1,506,764 |
| 03 Aug 2023 | 11,018.00 | 11,018.00 | 10,778.00 | 10,900.00 | 10,830.01 | 4,910,009 |
| 02 Aug 2023 | 11,040.00 | 11,140.00 | 10,874.00 | 11,096.00 | 11,024.75 | 1,371,970 |
| 01 Aug 2023 | 11,176.00 | 11,254.00 | 11,148.00 | 11,196.00 | 11,124.11 | 955,804 |
| 31 Jul 2023 | 11,028.00 | 11,204.00 | 11,022.00 | 11,186.00 | 11,114.17 | 1,639,504 |
| 28 Jul 2023 | 10,800.00 | 11,264.00 | 10,796.00 | 11,058.00 | 10,987.00 | 6,645,000 |
| 27 Jul 2023 | 10,802.00 | 10,802.00 | 10,645.00 | 10,700.00 | 10,631.29 | 3,990,122 |
| 26 Jul 2023 | 10,742.00 | 10,790.00 | 10,578.00 | 10,670.00 | 10,601.49 | 1,181,359 |
| 25 Jul 2023 | 10,700.00 | 10,774.00 | 10,628.00 | 10,720.00 | 10,651.17 | 1,638,957 |
| 24 Jul 2023 | 10,800.00 | 10,858.00 | 10,707.36 | 10,780.00 | 10,710.78 | 1,168,905 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.