UK markets closed

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,287.00+44.00 (+0.61%)
At close: 4:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20217,233.007,348.007,217.007,287.007,287.002,771,607
08 Apr 20217,079.007,312.007,045.007,243.007,243.003,832,186
07 Apr 20217,110.007,180.007,099.007,099.007,099.002,254,793
06 Apr 20217,135.007,183.007,109.007,183.007,183.002,690,288
01 Apr 20217,269.007,282.007,147.747,172.007,172.001,776,199
31 Mar 20217,271.007,299.007,228.007,247.007,247.002,336,138
30 Mar 20217,398.007,408.007,251.007,289.007,289.002,384,481
29 Mar 20217,300.007,422.007,182.637,394.007,394.002,706,941
26 Mar 20217,204.007,422.007,177.007,271.007,271.002,276,342
25 Mar 20217,088.007,210.007,088.007,210.007,210.003,857,585
24 Mar 20217,210.007,210.007,129.007,130.007,130.003,299,087
23 Mar 20217,271.007,322.007,141.007,215.007,215.004,635,566
22 Mar 20217,160.007,344.007,125.007,344.007,344.003,091,682
19 Mar 20217,128.007,159.357,073.007,110.007,110.005,123,972
18 Mar 20217,200.007,220.007,104.007,128.007,128.002,289,202
17 Mar 20217,196.007,232.007,070.007,138.007,138.003,490,906
16 Mar 20217,118.007,279.007,068.007,232.007,232.004,760,163
15 Mar 20216,951.007,005.006,899.796,978.006,978.002,798,398
12 Mar 20216,959.007,014.006,909.006,951.006,951.003,044,203
11 Mar 20217,160.007,160.006,989.007,011.007,011.003,617,643
10 Mar 20217,100.007,228.007,086.007,192.007,192.003,741,793
09 Mar 20217,012.007,182.006,996.007,131.007,131.003,075,466
08 Mar 20216,927.007,028.596,849.007,005.007,005.002,465,768
05 Mar 20216,800.006,921.006,779.006,858.006,858.002,900,654
04 Mar 20216,779.006,873.006,761.006,857.006,857.003,965,042
03 Mar 20216,886.006,919.006,736.006,794.006,794.003,509,730
02 Mar 20216,950.007,000.006,869.006,880.006,880.005,440,668
01 Mar 20217,025.007,075.006,944.006,980.006,980.002,480,464
26 Feb 20217,001.007,172.006,895.006,945.006,945.003,965,074
25 Feb 20217,072.007,072.006,983.007,010.007,010.003,561,144
25 Feb 2021137.4 Dividend
24 Feb 20217,030.007,123.007,001.007,120.006,982.603,921,728
23 Feb 20217,197.007,248.007,089.007,136.006,998.292,434,121
22 Feb 20217,257.007,260.007,174.007,196.007,057.132,518,774
19 Feb 20217,395.007,417.007,226.007,226.007,086.553,463,584
18 Feb 20217,441.007,454.007,357.007,454.007,310.153,103,690
17 Feb 20217,334.007,484.007,307.007,421.007,277.792,090,098
16 Feb 20217,434.007,445.007,316.007,334.007,192.471,537,830
15 Feb 20217,470.007,470.007,363.007,422.007,278.772,452,965
12 Feb 20217,252.007,471.007,240.007,471.007,326.832,896,751
11 Feb 20217,360.007,467.007,188.007,246.007,106.174,709,264
10 Feb 20217,282.007,360.007,197.007,247.007,107.152,047,837
09 Feb 20217,250.007,349.007,224.007,312.007,170.891,672,152
08 Feb 20217,251.007,365.007,217.007,289.007,148.342,161,268
05 Feb 20217,391.007,422.007,240.007,275.007,134.612,527,456
04 Feb 20217,370.007,447.007,319.007,383.007,240.522,098,692
03 Feb 20217,380.007,457.297,296.007,300.007,159.132,455,388
02 Feb 20217,397.007,458.867,364.007,380.007,237.583,016,614
01 Feb 20217,485.007,536.007,388.007,388.007,245.433,269,241
29 Jan 20217,486.007,619.007,485.007,491.007,346.442,802,519
28 Jan 20217,610.007,718.007,572.007,649.007,501.392,654,940
27 Jan 20217,909.007,998.007,717.007,779.007,628.883,983,116
26 Jan 20217,836.008,014.007,825.007,952.007,798.543,357,229
25 Jan 20217,867.007,948.007,803.457,897.007,744.613,777,537
22 Jan 20217,663.007,779.007,611.007,777.007,626.922,646,689
21 Jan 20217,689.007,747.007,636.007,650.007,502.372,370,049
20 Jan 20217,686.007,747.007,635.757,645.007,497.472,316,591
19 Jan 20217,750.007,801.687,680.007,722.007,572.983,108,910
18 Jan 20217,588.007,691.007,563.007,662.007,514.142,403,380
15 Jan 20217,533.007,592.007,503.007,592.007,445.494,424,316
14 Jan 20217,480.007,599.197,449.007,559.007,413.134,881,492
13 Jan 20217,388.007,529.007,380.007,529.007,383.713,474,528
12 Jan 20217,498.007,498.007,396.007,405.007,262.102,085,461
11 Jan 20217,492.007,605.217,483.007,556.007,410.191,728,696
08 Jan 20217,444.007,499.007,398.007,471.007,326.833,028,898
07 Jan 20217,575.007,583.007,404.007,475.007,330.752,874,639
06 Jan 20217,407.007,583.007,375.007,512.007,367.042,567,664
05 Jan 20217,445.007,484.617,366.007,439.007,295.442,800,020
04 Jan 20217,425.007,560.007,402.507,422.007,278.774,373,741
31 Dec 20207,400.007,409.007,269.007,324.007,182.661,135,354
30 Dec 20207,570.007,598.007,400.007,401.007,258.182,290,546
29 Dec 20207,509.007,578.247,440.007,462.007,318.002,984,828
24 Dec 20207,250.007,326.007,217.007,223.007,083.61744,212
23 Dec 20207,307.007,324.007,196.007,224.007,084.591,588,406
22 Dec 20207,364.007,396.717,313.007,328.007,186.592,518,823
21 Dec 20207,465.007,586.967,386.007,440.007,296.422,379,055
18 Dec 20207,524.007,586.967,473.007,508.007,363.115,737,295
17 Dec 20207,595.007,602.007,500.467,542.007,396.463,027,139
16 Dec 20207,634.007,707.007,571.007,645.007,497.473,850,651
15 Dec 20207,550.007,615.007,478.007,505.007,360.177,679,478
14 Dec 20207,800.007,824.007,410.007,692.007,543.568,369,844
11 Dec 20208,112.008,185.008,050.008,160.008,002.531,751,201
10 Dec 20208,060.008,206.008,028.008,103.007,946.632,257,369
09 Dec 20208,167.008,182.008,012.008,012.007,857.392,746,073
08 Dec 20208,044.008,174.007,939.008,134.007,977.031,850,894
07 Dec 20208,110.008,185.008,048.008,071.007,915.252,189,160
04 Dec 20207,849.007,963.007,787.007,958.007,804.433,426,784
03 Dec 20207,925.007,959.007,704.007,729.007,579.853,702,698
02 Dec 20207,851.007,989.007,765.007,937.007,783.831,931,427
01 Dec 20207,999.008,004.067,800.007,800.007,649.482,773,905
30 Nov 20207,894.007,979.497,750.007,805.007,654.384,863,411
27 Nov 20207,703.007,813.977,644.007,770.007,620.066,933,755
26 Nov 20207,829.007,866.847,714.007,748.007,598.482,398,687
25 Nov 20208,026.008,067.007,769.007,800.007,649.484,207,740
24 Nov 20208,186.008,189.008,000.008,000.007,845.622,847,999
23 Nov 20208,324.008,325.007,969.008,000.007,845.622,607,984
20 Nov 20208,094.008,323.937,874.008,317.008,156.502,148,616
19 Nov 20208,170.008,322.008,094.008,125.007,968.212,894,601
18 Nov 20208,250.008,371.008,180.008,180.008,022.142,415,181
17 Nov 20208,470.008,541.348,242.008,291.008,131.003,109,521
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...