AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,700.00+50.00 (+0.65%)
As of 1:14PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 7,663.00 | 7,722.00 | 7,611.00 | 7,700.00 | 7,700.00 | 700,160 |
| 21 Jan 2021 | 7,689.00 | 7,747.00 | 7,636.00 | 7,650.00 | 7,650.00 | 2,370,049 |
| 20 Jan 2021 | 7,686.00 | 7,747.00 | 7,635.75 | 7,645.00 | 7,645.00 | 2,316,591 |
| 19 Jan 2021 | 7,750.00 | 7,801.68 | 7,680.00 | 7,722.00 | 7,722.00 | 3,108,910 |
| 18 Jan 2021 | 7,588.00 | 7,691.00 | 7,563.00 | 7,662.00 | 7,662.00 | 2,403,380 |
| 15 Jan 2021 | 7,533.00 | 7,592.00 | 7,503.00 | 7,592.00 | 7,592.00 | 4,424,316 |
| 14 Jan 2021 | 7,480.00 | 7,599.19 | 7,449.00 | 7,559.00 | 7,559.00 | 4,881,492 |
| 13 Jan 2021 | 7,388.00 | 7,529.00 | 7,380.00 | 7,529.00 | 7,529.00 | 3,474,528 |
| 12 Jan 2021 | 7,498.00 | 7,498.00 | 7,396.00 | 7,405.00 | 7,405.00 | 2,085,461 |
| 11 Jan 2021 | 7,492.00 | 7,605.21 | 7,483.00 | 7,556.00 | 7,556.00 | 1,728,696 |
| 08 Jan 2021 | 7,444.00 | 7,499.00 | 7,398.00 | 7,471.00 | 7,471.00 | 3,028,898 |
| 07 Jan 2021 | 7,575.00 | 7,583.00 | 7,404.00 | 7,475.00 | 7,475.00 | 2,874,639 |
| 06 Jan 2021 | 7,407.00 | 7,583.00 | 7,375.00 | 7,512.00 | 7,512.00 | 2,567,664 |
| 05 Jan 2021 | 7,445.00 | 7,484.61 | 7,366.00 | 7,439.00 | 7,439.00 | 2,800,020 |
| 04 Jan 2021 | 7,425.00 | 7,560.00 | 7,402.50 | 7,422.00 | 7,422.00 | 4,373,741 |
| 31 Dec 2020 | 7,400.00 | 7,409.00 | 7,269.00 | 7,324.00 | 7,324.00 | 1,135,354 |
| 30 Dec 2020 | 7,570.00 | 7,598.00 | 7,400.00 | 7,401.00 | 7,401.00 | 2,290,546 |
| 29 Dec 2020 | 7,509.00 | 7,578.24 | 7,440.00 | 7,462.00 | 7,462.00 | 2,984,828 |
| 24 Dec 2020 | 7,250.00 | 7,326.00 | 7,217.00 | 7,223.00 | 7,223.00 | 744,212 |
| 23 Dec 2020 | 7,307.00 | 7,324.00 | 7,196.00 | 7,224.00 | 7,224.00 | 1,588,406 |
| 22 Dec 2020 | 7,364.00 | 7,396.71 | 7,313.00 | 7,328.00 | 7,328.00 | 2,518,823 |
| 21 Dec 2020 | 7,465.00 | 7,586.96 | 7,386.00 | 7,440.00 | 7,440.00 | 2,379,055 |
| 18 Dec 2020 | 7,524.00 | 7,586.96 | 7,473.00 | 7,508.00 | 7,508.00 | 5,737,295 |
| 17 Dec 2020 | 7,595.00 | 7,602.00 | 7,500.46 | 7,542.00 | 7,542.00 | 3,027,139 |
| 16 Dec 2020 | 7,634.00 | 7,707.00 | 7,571.00 | 7,645.00 | 7,645.00 | 3,850,651 |
| 15 Dec 2020 | 7,550.00 | 7,615.00 | 7,478.00 | 7,505.00 | 7,505.00 | 7,679,478 |
| 14 Dec 2020 | 7,800.00 | 7,824.00 | 7,410.00 | 7,692.00 | 7,692.00 | 8,369,844 |
| 11 Dec 2020 | 8,112.00 | 8,185.00 | 8,050.00 | 8,160.00 | 8,160.00 | 1,751,201 |
| 10 Dec 2020 | 8,060.00 | 8,206.00 | 8,028.00 | 8,103.00 | 8,103.00 | 2,257,369 |
| 09 Dec 2020 | 8,167.00 | 8,182.00 | 8,012.00 | 8,012.00 | 8,012.00 | 2,746,073 |
| 08 Dec 2020 | 8,044.00 | 8,174.00 | 7,939.00 | 8,134.00 | 8,134.00 | 1,850,894 |
| 07 Dec 2020 | 8,110.00 | 8,185.00 | 8,048.00 | 8,071.00 | 8,071.00 | 2,189,160 |
| 04 Dec 2020 | 7,849.00 | 7,963.00 | 7,787.00 | 7,958.00 | 7,958.00 | 3,426,784 |
| 03 Dec 2020 | 7,925.00 | 7,959.00 | 7,704.00 | 7,729.00 | 7,729.00 | 3,702,698 |
| 02 Dec 2020 | 7,851.00 | 7,989.00 | 7,765.00 | 7,937.00 | 7,937.00 | 1,931,427 |
| 01 Dec 2020 | 7,999.00 | 8,004.06 | 7,800.00 | 7,800.00 | 7,800.00 | 2,773,905 |
| 30 Nov 2020 | 7,894.00 | 7,979.49 | 7,750.00 | 7,805.00 | 7,805.00 | 4,863,411 |
| 27 Nov 2020 | 7,703.00 | 7,813.97 | 7,644.00 | 7,770.00 | 7,770.00 | 6,933,755 |
| 26 Nov 2020 | 7,829.00 | 7,866.84 | 7,714.00 | 7,748.00 | 7,748.00 | 2,398,687 |
| 25 Nov 2020 | 8,026.00 | 8,067.00 | 7,769.00 | 7,800.00 | 7,800.00 | 4,207,740 |
| 24 Nov 2020 | 8,186.00 | 8,189.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,847,999 |
| 23 Nov 2020 | 8,324.00 | 8,325.00 | 7,969.00 | 8,000.00 | 8,000.00 | 2,607,984 |
| 20 Nov 2020 | 8,094.00 | 8,323.93 | 7,874.00 | 8,317.00 | 8,317.00 | 2,148,616 |
| 19 Nov 2020 | 8,170.00 | 8,322.00 | 8,094.00 | 8,125.00 | 8,125.00 | 2,894,601 |
| 18 Nov 2020 | 8,250.00 | 8,371.00 | 8,180.00 | 8,180.00 | 8,180.00 | 2,415,181 |
| 17 Nov 2020 | 8,470.00 | 8,541.34 | 8,242.00 | 8,291.00 | 8,291.00 | 3,109,521 |
| 16 Nov 2020 | 8,679.00 | 8,697.00 | 8,488.00 | 8,543.00 | 8,543.00 | 2,199,475 |
| 13 Nov 2020 | 8,674.00 | 8,725.97 | 8,617.00 | 8,633.00 | 8,633.00 | 1,502,333 |
| 12 Nov 2020 | 8,781.00 | 8,785.00 | 8,617.00 | 8,660.00 | 8,660.00 | 1,851,822 |
| 11 Nov 2020 | 8,564.00 | 8,799.00 | 8,524.00 | 8,785.00 | 8,785.00 | 1,743,336 |
| 10 Nov 2020 | 8,350.00 | 8,623.00 | 8,338.00 | 8,530.00 | 8,530.00 | 2,350,161 |
| 09 Nov 2020 | 8,546.00 | 8,602.00 | 8,161.00 | 8,301.00 | 8,301.00 | 3,389,653 |
| 06 Nov 2020 | 8,400.00 | 8,526.00 | 8,320.00 | 8,473.00 | 8,473.00 | 1,288,608 |
| 05 Nov 2020 | 8,546.00 | 8,614.00 | 8,425.00 | 8,529.00 | 8,529.00 | 2,239,747 |
| 04 Nov 2020 | 8,117.00 | 8,524.00 | 8,030.00 | 8,511.00 | 8,511.00 | 2,789,025 |
| 03 Nov 2020 | 7,892.00 | 7,963.00 | 7,806.00 | 7,963.00 | 7,963.00 | 1,455,702 |
| 02 Nov 2020 | 7,827.00 | 7,865.00 | 7,767.00 | 7,774.00 | 7,774.00 | 1,897,782 |
| 30 Oct 2020 | 7,821.00 | 7,906.00 | 7,766.00 | 7,766.00 | 7,766.00 | 1,745,965 |
| 29 Oct 2020 | 7,805.00 | 7,966.00 | 7,800.00 | 7,876.00 | 7,876.00 | 2,704,117 |
| 28 Oct 2020 | 8,001.00 | 8,120.00 | 7,826.00 | 7,880.00 | 7,880.00 | 3,373,397 |
| 27 Oct 2020 | 8,127.00 | 8,204.00 | 8,056.00 | 8,056.00 | 8,056.00 | 1,609,809 |
| 26 Oct 2020 | 7,944.00 | 8,184.00 | 7,898.17 | 8,077.00 | 8,077.00 | 1,655,949 |
| 23 Oct 2020 | 7,908.00 | 8,031.42 | 7,895.00 | 7,943.00 | 7,943.00 | 1,188,323 |
| 22 Oct 2020 | 7,860.00 | 7,963.00 | 7,791.00 | 7,955.00 | 7,955.00 | 1,587,402 |
| 21 Oct 2020 | 8,067.00 | 8,092.38 | 7,903.00 | 7,920.00 | 7,920.00 | 1,472,292 |
| 20 Oct 2020 | 8,118.00 | 8,204.00 | 8,066.00 | 8,066.00 | 8,066.00 | 970,808 |
| 19 Oct 2020 | 8,253.00 | 8,285.00 | 8,109.00 | 8,109.00 | 8,109.00 | 1,673,499 |
| 16 Oct 2020 | 8,129.00 | 8,273.81 | 8,103.00 | 8,217.00 | 8,217.00 | 2,053,127 |
| 15 Oct 2020 | 8,122.00 | 8,160.00 | 8,020.00 | 8,120.00 | 8,120.00 | 1,729,058 |
| 14 Oct 2020 | 8,478.00 | 8,500.61 | 8,189.00 | 8,190.00 | 8,190.00 | 2,457,138 |
| 13 Oct 2020 | 8,434.00 | 8,495.00 | 8,341.00 | 8,456.00 | 8,456.00 | 1,161,647 |
| 12 Oct 2020 | 8,403.00 | 8,488.32 | 8,374.00 | 8,470.00 | 8,470.00 | 1,090,577 |
| 09 Oct 2020 | 8,378.00 | 8,432.00 | 8,343.00 | 8,424.00 | 8,424.00 | 1,558,736 |
| 08 Oct 2020 | 8,317.00 | 8,398.00 | 8,219.00 | 8,371.00 | 8,371.00 | 1,351,014 |
| 07 Oct 2020 | 8,379.00 | 8,410.00 | 8,281.00 | 8,295.00 | 8,295.00 | 1,454,901 |
| 06 Oct 2020 | 8,409.00 | 8,424.17 | 8,279.00 | 8,317.00 | 8,317.00 | 1,412,298 |
| 05 Oct 2020 | 8,430.00 | 8,494.00 | 8,378.00 | 8,409.00 | 8,409.00 | 1,658,410 |
| 02 Oct 2020 | 8,399.00 | 8,478.00 | 8,382.00 | 8,431.00 | 8,431.00 | 1,670,453 |
| 01 Oct 2020 | 8,521.00 | 8,664.00 | 8,479.00 | 8,479.00 | 8,479.00 | 1,140,325 |
| 30 Sep 2020 | 8,543.00 | 8,591.00 | 8,457.00 | 8,457.00 | 8,457.00 | 1,344,758 |
| 29 Sep 2020 | 8,533.00 | 8,569.00 | 8,425.00 | 8,539.00 | 8,539.00 | 1,687,534 |
| 28 Sep 2020 | 8,670.00 | 8,699.00 | 8,509.00 | 8,509.00 | 8,509.00 | 1,845,707 |
| 25 Sep 2020 | 8,510.00 | 8,576.00 | 8,470.00 | 8,576.00 | 8,576.00 | 1,475,923 |
| 24 Sep 2020 | 8,731.00 | 8,780.00 | 8,469.00 | 8,559.00 | 8,559.00 | 2,211,836 |
| 23 Sep 2020 | 8,743.00 | 8,848.00 | 8,678.00 | 8,812.00 | 8,812.00 | 1,950,650 |
| 22 Sep 2020 | 8,706.00 | 8,740.00 | 8,543.00 | 8,580.00 | 8,580.00 | 1,636,483 |
| 21 Sep 2020 | 8,744.00 | 8,744.00 | 8,512.00 | 8,612.00 | 8,612.00 | 1,330,317 |
| 18 Sep 2020 | 8,660.00 | 8,805.00 | 8,624.00 | 8,746.00 | 8,746.00 | 3,978,560 |
| 17 Sep 2020 | 8,512.00 | 8,688.00 | 8,457.00 | 8,648.00 | 8,648.00 | 1,773,528 |
| 16 Sep 2020 | 8,589.00 | 8,674.00 | 8,541.00 | 8,542.00 | 8,542.00 | 1,715,089 |
| 15 Sep 2020 | 8,415.00 | 8,645.00 | 8,404.14 | 8,605.00 | 8,605.00 | 1,812,116 |
| 14 Sep 2020 | 8,509.00 | 8,527.00 | 8,349.00 | 8,400.00 | 8,400.00 | 978,231 |
| 11 Sep 2020 | 8,342.00 | 8,454.00 | 8,332.36 | 8,429.00 | 8,429.00 | 1,594,168 |
| 10 Sep 2020 | 8,376.00 | 8,417.00 | 8,288.00 | 8,335.00 | 8,335.00 | 1,419,203 |
| 09 Sep 2020 | 8,185.00 | 8,400.04 | 8,096.00 | 8,386.00 | 8,386.00 | 3,128,280 |
| 08 Sep 2020 | 8,305.00 | 8,401.00 | 8,205.00 | 8,348.00 | 8,348.00 | 1,766,282 |
| 07 Sep 2020 | 8,076.00 | 8,311.00 | 8,043.00 | 8,280.00 | 8,280.00 | 1,345,139 |
| 04 Sep 2020 | 8,047.00 | 8,136.00 | 7,930.00 | 7,970.00 | 7,970.00 | 1,863,673 |
| 03 Sep 2020 | 8,306.00 | 8,383.00 | 8,091.00 | 8,121.00 | 8,121.00 | 2,325,392 |
| 02 Sep 2020 | 8,274.00 | 8,338.00 | 8,229.00 | 8,292.00 | 8,292.00 | 1,574,221 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
