AZN.L - AstraZeneca PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20208,601.008,650.008,440.008,459.008,459.00585,087
02 Jul 20208,522.008,594.008,441.008,594.008,594.001,652,679
01 Jul 20208,423.008,474.008,347.008,451.008,451.002,942,312
30 Jun 20208,509.008,560.008,380.008,421.008,421.001,758,018
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
12 Mar 20206,692.006,778.006,314.006,314.006,314.004,529,777
11 Mar 20207,109.007,199.006,930.006,955.006,955.002,806,509
10 Mar 20207,104.007,118.006,914.006,945.006,945.004,136,000
09 Mar 20206,923.007,122.006,799.007,003.007,003.004,022,833
06 Mar 20207,385.007,592.007,168.007,242.007,242.002,880,326
05 Mar 20207,487.007,529.007,327.007,502.007,502.005,191,023
04 Mar 20207,245.007,455.007,172.007,455.007,455.002,165,953
03 Mar 20207,130.007,276.426,975.377,172.007,172.004,410,851
02 Mar 20207,000.007,088.006,827.007,010.007,010.004,941,231
28 Feb 20207,000.007,142.006,689.006,794.006,794.005,267,855
27 Feb 20207,190.007,442.407,103.007,142.007,142.002,553,770
27 Feb 2020146.4 Dividend
26 Feb 20207,277.007,432.007,142.007,410.007,263.602,292,430
25 Feb 20207,419.007,452.007,290.007,299.007,154.794,055,835
24 Feb 20207,614.007,677.007,427.007,446.007,298.891,957,013
21 Feb 20207,585.007,773.007,540.007,690.007,538.072,008,290
20 Feb 20207,648.007,657.007,553.007,574.007,424.363,041,254
19 Feb 20207,570.007,712.007,549.787,615.007,464.551,756,364
18 Feb 20207,342.007,565.007,340.007,521.007,372.413,532,924
17 Feb 20207,357.007,412.007,276.007,377.007,231.251,741,908
14 Feb 20207,405.007,668.367,145.007,300.007,155.774,170,349
13 Feb 20207,615.007,820.007,475.007,626.007,475.332,549,582
12 Feb 20207,728.007,746.487,594.007,615.007,464.552,023,117
*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