UK markets close in 15 minutes

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
10,134.00+36.00 (+0.36%)
As of 04:00PM GMT. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202310,124.0010,196.0010,036.0010,134.0010,134.00419,605
07 Dec 202310,110.0010,190.0010,026.0010,098.0010,098.001,517,762
06 Dec 202310,194.0010,256.0010,082.0010,130.0010,130.002,642,947
05 Dec 202310,214.0010,328.0010,080.0010,144.0010,144.001,325,441
04 Dec 202310,138.0010,278.0010,086.0010,266.0010,266.001,170,647
01 Dec 202310,188.0010,304.009,993.0010,198.0010,198.001,154,807
30 Nov 202310,036.0010,158.009,895.0010,126.0010,126.009,359,776
29 Nov 20239,894.0010,084.009,778.0010,032.0010,032.001,725,710
28 Nov 20239,956.0010,068.009,851.009,900.009,900.003,203,391
27 Nov 202310,142.0010,236.009,976.009,976.009,976.001,447,262
24 Nov 202310,198.0010,264.0010,118.0010,180.0010,180.001,108,994
23 Nov 202310,110.0010,246.009,983.0010,174.0010,174.00735,970
22 Nov 202310,176.0010,238.0010,072.0010,086.0010,086.001,785,560
21 Nov 202310,106.0010,192.0010,040.0010,192.0010,192.00858,427
20 Nov 202310,132.0010,246.0010,042.0010,106.0010,106.001,727,350
17 Nov 202310,212.0010,328.0010,178.0010,260.0010,260.001,631,489
16 Nov 202310,066.0010,178.0010,012.0010,166.0010,166.002,120,644
15 Nov 202310,230.0010,290.0010,058.0010,090.0010,090.001,944,444
14 Nov 202310,304.0010,332.0010,146.0010,186.0010,186.001,464,278
13 Nov 202310,182.0010,314.0010,122.0010,248.0010,248.001,737,947
10 Nov 202310,402.0010,510.0010,026.0010,090.0010,090.001,775,830
09 Nov 202310,600.0010,600.0010,274.0010,436.0010,436.002,005,703
08 Nov 202310,248.0010,400.0010,170.0010,170.0010,170.004,678,524
07 Nov 202310,208.0010,290.0010,146.0010,230.0010,230.001,729,632
06 Nov 202310,248.0010,320.0010,194.0010,276.0010,276.001,893,919
03 Nov 202310,334.0010,416.0010,160.0010,270.0010,270.001,219,573
02 Nov 202310,376.0010,440.0010,264.0010,362.0010,362.001,595,747
01 Nov 202310,298.0010,402.0010,162.0010,336.0010,336.001,837,433
31 Oct 202310,278.0010,330.0010,162.0010,250.0010,250.002,913,453
30 Oct 202310,140.0010,320.0010,088.0010,218.0010,218.004,438,387
27 Oct 202310,288.0010,458.0010,102.0010,124.0010,124.001,707,716
26 Oct 202310,438.0010,514.0010,368.0010,392.0010,392.002,652,740
25 Oct 202310,466.0010,566.0010,372.0010,546.0010,546.002,347,407
24 Oct 202310,264.0010,456.0010,062.0010,438.0010,438.002,379,083
23 Oct 202310,464.0010,522.0010,082.0010,100.0010,100.002,181,139
20 Oct 202310,474.0010,534.0010,364.0010,430.0010,430.002,024,298
19 Oct 202310,538.0010,652.0010,440.0010,488.0010,488.002,131,732
18 Oct 202311,176.0011,244.0010,593.5610,612.0010,612.003,678,685
17 Oct 202310,998.0011,304.0010,910.0011,270.0011,270.002,225,240
16 Oct 202310,928.0010,996.0010,831.2010,972.0010,972.001,702,777
13 Oct 202311,108.0011,176.0010,884.0010,974.0010,974.001,162,288
12 Oct 202310,982.0011,152.0010,884.0011,120.0011,120.001,536,321
11 Oct 202310,970.0011,062.0010,868.0010,944.0010,944.002,745,784
10 Oct 202310,930.0011,022.0010,784.0010,978.0010,978.001,237,326
09 Oct 202310,908.0010,956.0010,810.0010,856.0010,856.002,558,599
06 Oct 202310,956.0010,982.0010,858.0010,942.0010,942.001,250,802
05 Oct 202310,912.0010,990.0010,858.0010,902.0010,902.001,102,217
04 Oct 202310,900.0010,940.4510,790.0010,892.0010,892.002,200,732
03 Oct 202310,996.0011,070.0010,884.0010,908.0010,908.001,297,146
02 Oct 202311,060.0011,188.0010,870.0010,950.0010,950.003,816,373
29 Sept 202311,046.0011,234.0011,020.0011,102.0011,102.001,752,888
28 Sept 202311,118.0011,190.0010,878.0011,006.0011,006.001,491,439
27 Sept 202311,208.0011,310.0011,088.0011,118.0011,118.001,501,177
26 Sept 202311,156.0011,262.0011,120.0011,164.0011,164.001,606,820
25 Sept 202311,138.0011,260.0011,044.0011,194.0011,194.003,471,175
22 Sept 202310,910.0011,190.0010,888.0011,046.0011,046.003,547,059
21 Sept 202310,904.0011,079.0010,886.0010,886.0010,886.005,277,686
20 Sept 202310,792.0010,950.0010,742.0010,950.0010,950.001,568,781
19 Sept 202310,614.0010,640.0010,539.4010,616.0010,616.002,034,190
18 Sept 202310,942.0011,028.6810,684.0010,728.0010,728.001,017,587
15 Sept 202310,882.0011,006.0010,834.0010,940.0010,940.004,715,880
14 Sept 202310,614.0010,820.0010,566.0010,814.0010,814.001,797,197
13 Sept 202310,668.0010,690.0010,562.0010,582.0010,582.001,663,183
12 Sept 202310,558.0010,724.0010,542.0010,684.0010,684.001,423,103
11 Sept 202310,846.0010,846.0010,366.0010,502.0010,502.002,011,900
08 Sept 202310,840.0010,884.0010,798.0010,846.0010,846.002,242,376
07 Sept 202310,596.0010,832.0010,586.0010,824.0010,824.001,042,230
06 Sept 202310,622.0010,660.0010,544.0010,606.0010,606.001,283,468
05 Sept 202310,662.0010,798.0010,638.0010,736.0010,736.001,302,060
04 Sept 202310,744.0010,802.0010,690.0010,690.0010,690.00510,722
01 Sept 202310,678.0010,734.0010,584.0010,700.0010,700.00759,392
31 Aug 202310,714.0010,802.0010,660.9310,662.0010,662.002,367,206
30 Aug 202310,824.0010,866.0010,734.0010,734.0010,734.00913,945
29 Aug 202310,850.0010,900.0010,692.0010,804.0010,804.002,978,845
25 Aug 202310,706.0010,752.0010,612.0010,660.0010,660.001,044,943
24 Aug 202310,824.0010,846.0010,742.0010,750.0010,750.00674,424
23 Aug 202310,712.0010,813.9610,664.0010,770.0010,770.002,181,058
22 Aug 202310,690.0010,768.0010,634.0010,698.0010,698.001,105,121
21 Aug 202310,678.0010,806.0010,640.0010,674.0010,674.004,598,853
18 Aug 202310,742.0010,754.0010,580.0010,658.0010,658.001,807,434
17 Aug 202310,894.0010,896.0010,740.9210,792.0010,792.001,467,968
16 Aug 202310,884.0010,916.0010,738.0010,878.0010,878.001,997,373
15 Aug 202311,126.0011,126.0010,844.0010,876.0010,876.001,345,290
14 Aug 202311,082.0011,126.0010,990.0011,114.0011,114.00898,615
11 Aug 202311,066.0011,124.0010,912.0011,030.0011,030.002,243,755
10 Aug 202311,166.0011,184.0011,042.0011,162.0011,162.002,848,203
10 Aug 202371.8 Dividend
09 Aug 202311,110.0011,212.0010,980.6411,182.0011,110.202,545,313
08 Aug 202310,940.0011,100.0010,834.0011,030.0010,959.181,977,417
07 Aug 202310,894.0010,944.0010,804.0010,886.0010,816.10853,789
04 Aug 202310,952.0010,968.0010,784.0010,910.0010,839.951,506,764
03 Aug 202311,018.0011,018.0010,778.0010,900.0010,830.014,910,009
02 Aug 202311,040.0011,140.0010,874.0011,096.0011,024.751,371,970
01 Aug 202311,176.0011,254.0011,148.0011,196.0011,124.11955,804
31 Jul 202311,028.0011,204.0011,022.0011,186.0011,114.171,639,504
28 Jul 202310,800.0011,264.0010,796.0011,058.0010,987.006,645,000
27 Jul 202310,802.0010,802.0010,645.0010,700.0010,631.293,990,122
26 Jul 202310,742.0010,790.0010,578.0010,670.0010,601.491,181,359
25 Jul 202310,700.0010,774.0010,628.0010,720.0010,651.171,638,957
24 Jul 202310,800.0010,858.0010,707.3610,780.0010,710.781,168,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...