UK markets close in 2 hours 47 minutes

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,400.00+52.00 (+0.62%)
As of 1:28PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Jun 20218,390.008,409.008,349.008,400.008,400.00374,771
14 Jun 20218,354.008,396.008,305.008,348.008,348.003,210,991
11 Jun 20218,334.008,424.008,307.008,340.008,340.003,224,225
10 Jun 20218,179.008,294.008,161.008,282.008,282.002,958,647
09 Jun 20217,964.008,169.007,931.008,130.008,130.002,538,781
08 Jun 20217,982.008,044.007,924.007,935.007,935.001,981,881
07 Jun 20218,029.008,046.007,962.008,005.008,005.001,775,673
04 Jun 20217,993.008,059.007,932.008,055.008,055.001,553,314
03 Jun 20217,932.007,973.007,870.007,948.007,948.001,516,340
02 Jun 20217,935.007,992.007,884.507,932.007,932.002,356,409
01 Jun 20218,095.008,107.007,945.007,957.007,957.002,816,821
28 May 20218,015.008,121.007,997.008,046.008,046.002,488,145
27 May 20218,001.008,100.007,925.008,100.008,100.007,954,127
26 May 20218,050.008,092.898,013.008,020.008,020.001,798,925
25 May 20218,100.008,145.618,063.008,083.008,083.002,112,047
24 May 20218,135.008,173.008,128.008,150.008,150.001,531,224
21 May 20218,125.008,146.006,499.808,135.008,135.002,027,991
20 May 20218,000.008,131.007,976.008,131.008,131.002,451,518
19 May 20217,905.007,982.007,889.007,954.007,954.002,108,822
18 May 20217,920.007,971.007,900.007,930.007,930.002,248,563
17 May 20217,855.007,918.447,842.827,895.007,895.001,602,777
14 May 20217,880.007,882.567,824.007,864.007,864.001,699,711
13 May 20217,770.007,871.007,700.007,852.007,852.001,574,450
12 May 20217,679.007,808.707,642.007,786.007,786.002,280,112
11 May 20217,710.007,724.007,556.007,632.007,632.002,468,207
10 May 20217,690.007,743.007,668.007,717.007,717.002,009,219
07 May 20217,682.007,745.007,673.007,735.007,735.001,778,622
06 May 20217,699.007,750.007,635.007,680.007,680.003,626,177
05 May 20217,622.007,693.007,607.007,674.007,674.001,661,936
04 May 20217,828.007,830.007,610.007,629.007,629.003,190,761
30 Apr 20217,519.007,867.007,502.007,715.007,715.003,798,456
29 Apr 20217,494.007,556.007,392.007,398.007,398.002,082,611
28 Apr 20217,543.007,619.007,507.007,507.007,507.002,249,361
27 Apr 20217,557.007,646.757,543.007,561.007,561.002,268,551
26 Apr 20217,542.007,609.007,497.007,530.007,530.002,132,317
23 Apr 20217,661.008,648.717,548.007,564.007,564.002,157,879
22 Apr 20217,597.007,727.007,576.007,673.007,673.003,711,060
21 Apr 20217,517.007,647.007,360.007,620.007,620.002,705,954
20 Apr 20217,450.007,507.007,422.007,494.007,494.002,743,439
19 Apr 20217,348.007,446.007,301.007,418.007,418.003,059,836
16 Apr 20217,421.007,443.007,347.007,380.007,380.003,481,109
15 Apr 20217,252.007,449.007,237.007,400.007,400.002,958,186
14 Apr 20217,175.007,308.007,165.007,271.007,271.002,226,444
13 Apr 20217,158.007,233.957,146.007,167.007,167.002,468,700
12 Apr 20217,260.008,258.847,194.007,225.007,225.001,497,166
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...