AZN.L - AstraZeneca PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20196,821.006,860.006,763.006,772.006,772.001,481,224
17 Oct 20196,848.006,914.006,754.006,821.006,821.001,883,861
16 Oct 20196,906.007,027.006,770.006,815.006,815.001,895,735
15 Oct 20196,942.006,987.756,861.006,885.006,885.001,966,130
14 Oct 20196,915.007,002.006,809.996,979.006,979.002,620,062
11 Oct 20196,977.007,035.006,806.006,916.006,916.002,871,212
10 Oct 20197,089.007,101.006,992.007,052.007,052.003,203,762
09 Oct 20197,001.007,114.006,977.007,091.007,091.001,676,761
08 Oct 20197,059.007,102.007,009.007,009.007,009.001,510,683
07 Oct 20196,979.008,227.886,972.007,043.007,043.002,326,427
04 Oct 20196,961.007,056.006,951.006,998.006,998.001,519,065
03 Oct 20196,897.006,952.006,849.006,940.006,940.002,394,950
02 Oct 20197,067.007,101.006,835.006,899.006,899.002,851,056
01 Oct 20197,228.007,263.007,096.007,136.007,136.002,502,742
30 Sep 20197,351.007,370.007,161.007,261.007,261.002,109,423
27 Sep 20197,370.007,437.007,309.007,383.007,383.001,791,440
26 Sep 20197,315.007,468.977,286.007,379.007,379.003,246,686
25 Sep 20197,241.007,328.007,206.007,328.007,328.002,182,636
24 Sep 20197,180.007,324.007,133.587,245.007,245.002,189,306
23 Sep 20197,263.007,277.947,167.007,170.007,170.005,393,402
20 Sep 20197,089.007,242.007,066.007,167.007,167.005,030,132
19 Sep 20196,931.007,136.006,918.007,127.007,127.002,469,292
18 Sep 20196,891.006,947.006,826.006,947.006,947.001,398,377
17 Sep 20196,830.006,952.006,791.486,891.006,891.002,536,082
16 Sep 20196,818.006,906.006,793.006,793.006,793.001,717,629
13 Sep 20196,904.006,909.806,803.006,847.696,847.691,355,364
12 Sep 20196,975.006,984.006,861.006,904.006,904.003,680,551
11 Sep 20196,977.007,006.006,865.006,917.006,917.002,749,834
10 Sep 20196,947.006,990.006,756.006,847.006,847.003,259,675
09 Sep 20197,265.007,312.006,963.007,004.007,004.002,387,392
06 Sep 20197,174.007,279.007,149.007,255.007,255.001,630,396
05 Sep 20197,386.007,390.007,156.007,191.007,191.002,160,586
04 Sep 20197,471.007,475.767,353.007,391.007,391.001,145,202
03 Sep 20197,520.007,543.007,393.007,430.007,430.001,900,408
02 Sep 20197,407.007,583.007,347.007,533.007,533.001,404,763
30 Aug 20197,382.007,417.007,289.007,318.007,318.001,749,420
29 Aug 20197,262.007,400.007,231.007,365.007,365.001,969,317
28 Aug 20197,257.007,353.007,213.007,266.007,266.002,195,275
27 Aug 20197,255.007,295.007,152.007,240.007,240.006,546,968
23 Aug 20197,355.007,404.007,306.007,313.007,313.001,412,236
22 Aug 20197,427.007,479.007,304.007,324.007,324.002,041,405
21 Aug 20197,246.007,437.007,170.007,412.007,412.001,714,191
20 Aug 20197,317.007,434.007,269.007,269.007,269.001,752,545
19 Aug 20197,287.007,354.007,256.037,281.007,281.002,081,695
16 Aug 20197,286.007,315.007,219.007,256.007,256.001,546,552
15 Aug 20197,258.007,311.947,166.007,230.007,230.001,708,003
14 Aug 20197,392.007,475.157,239.007,269.007,269.001,871,096
13 Aug 20197,306.007,390.007,297.007,342.007,342.002,340,553
12 Aug 20197,348.007,396.007,299.277,330.007,330.001,607,321
09 Aug 20197,206.007,456.007,177.007,351.007,351.002,708,310
08 Aug 20197,157.007,239.907,107.007,227.007,227.003,890,610
08 Aug 201971.9 Dividend
07 Aug 20197,094.007,163.007,072.007,122.007,050.101,574,563
06 Aug 20197,100.007,163.007,055.007,076.007,004.562,577,697
05 Aug 20197,175.007,219.007,073.007,099.007,027.332,402,859
02 Aug 20197,161.007,270.007,091.007,240.007,166.913,744,861
01 Aug 20197,034.007,205.007,020.857,200.007,127.311,552,989
31 Jul 20197,113.007,140.006,969.007,061.006,989.722,077,054
30 Jul 20197,165.007,249.007,110.007,128.007,056.042,041,383
29 Jul 20196,972.007,349.306,951.007,180.007,107.513,202,917
26 Jul 20196,841.006,919.006,770.006,905.006,835.293,590,732
25 Jul 20196,610.006,895.006,606.006,850.006,780.854,720,037
24 Jul 20196,470.006,470.006,317.006,359.006,294.802,679,944
23 Jul 20196,416.006,511.006,394.006,464.006,398.742,689,071
22 Jul 20196,357.006,432.006,324.006,380.006,315.591,762,742
19 Jul 20196,420.006,454.006,359.006,390.006,325.491,748,279
18 Jul 20196,436.006,453.006,366.006,402.006,337.371,567,330
17 Jul 20196,418.006,452.006,390.006,442.006,376.961,789,994
16 Jul 20196,391.006,434.006,349.006,411.006,346.281,669,482
15 Jul 20196,305.006,375.006,295.006,331.006,267.091,724,872
12 Jul 20196,386.006,399.006,291.006,324.006,260.162,434,471
11 Jul 20196,507.006,511.006,337.006,382.006,317.571,969,678
10 Jul 20196,456.006,549.006,412.006,489.006,423.491,518,014
09 Jul 20196,434.006,484.006,427.006,476.006,410.621,417,199
08 Jul 20196,460.006,468.006,417.006,437.006,372.021,504,293
05 Jul 20196,577.006,609.006,509.006,527.006,461.111,156,314
04 Jul 20196,606.006,611.006,548.006,578.006,511.59925,371
03 Jul 20196,559.006,634.006,519.006,602.006,535.351,362,292
02 Jul 20196,493.006,548.006,457.006,532.006,466.061,755,274
01 Jul 20196,465.006,516.006,436.006,469.006,403.692,419,796
28 Jun 20196,378.006,457.006,367.006,438.006,373.011,579,338
27 Jun 20196,401.006,423.006,339.006,409.006,344.301,691,195
26 Jun 20196,432.006,440.006,333.006,365.006,300.742,709,449
25 Jun 20196,417.006,477.006,388.006,442.006,376.961,296,454
24 Jun 20196,395.006,453.006,370.006,438.006,373.012,112,753
21 Jun 20196,477.006,493.006,313.006,378.006,313.616,156,648
20 Jun 20196,500.006,545.006,440.006,486.006,420.521,554,189
19 Jun 20196,460.006,478.006,365.006,450.006,384.882,308,008
18 Jun 20196,282.006,429.006,267.006,410.006,345.292,552,146
17 Jun 20196,212.006,258.006,162.006,250.006,186.901,403,292
14 Jun 20196,181.006,247.006,174.006,215.006,152.261,772,483
13 Jun 20196,193.006,230.006,158.006,194.006,131.471,591,623
12 Jun 20196,111.006,203.006,095.006,198.006,135.432,207,628
11 Jun 20196,149.006,197.006,133.006,137.006,075.041,656,141
10 Jun 20196,061.006,132.006,041.006,104.006,042.381,231,486
07 Jun 20196,020.006,089.006,002.006,028.005,967.141,763,532
06 Jun 20195,988.006,075.005,967.006,045.005,983.971,435,309
05 Jun 20195,989.006,012.005,937.005,959.005,898.841,322,802
04 Jun 20195,926.006,005.005,899.005,987.005,926.562,431,723
03 Jun 20195,802.005,948.005,739.005,944.005,883.992,367,802
*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