UK markets open in 7 hours 40 minutes

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,479.00+22.00 (+0.26%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Oct 20208,521.008,664.008,479.008,479.008,479.001,045,999
30 Sep 20208,543.008,591.008,457.008,457.008,457.001,344,758
29 Sep 20208,533.008,569.008,425.008,539.008,539.001,687,534
28 Sep 20208,670.008,699.008,509.008,509.008,509.001,845,707
25 Sep 20208,510.008,576.008,470.008,576.008,576.001,475,923
24 Sep 20208,731.008,780.008,469.008,559.008,559.002,211,836
23 Sep 20208,743.008,848.008,678.008,812.008,812.001,950,650
22 Sep 20208,706.008,740.008,543.008,580.008,580.001,636,483
21 Sep 20208,744.008,744.008,512.008,612.008,612.001,330,317
18 Sep 20208,660.008,805.008,624.008,746.008,746.003,978,560
17 Sep 20208,512.008,688.008,457.008,648.008,648.001,773,528
16 Sep 20208,589.008,674.008,541.008,542.008,542.001,715,089
15 Sep 20208,415.008,645.008,404.148,605.008,605.001,812,116
14 Sep 20208,509.008,527.008,349.008,400.008,400.00978,231
11 Sep 20208,342.008,454.008,332.368,429.008,429.001,594,168
10 Sep 20208,376.008,417.008,288.008,335.008,335.001,419,203
09 Sep 20208,185.008,400.048,096.008,386.008,386.003,128,280
08 Sep 20208,305.008,401.008,205.008,348.008,348.001,766,282
07 Sep 20208,076.008,311.008,043.008,280.008,280.001,345,139
04 Sep 20208,047.008,136.007,930.007,970.007,970.001,863,673
03 Sep 20208,306.008,383.008,091.008,121.008,121.002,325,392
02 Sep 20208,274.008,338.008,229.008,292.008,292.001,574,221
01 Sep 20208,437.008,464.008,170.008,197.008,197.002,435,758
28 Aug 20208,452.008,488.008,328.008,340.008,340.001,525,817
27 Aug 20208,598.008,599.008,417.008,417.008,417.001,085,711
26 Aug 20208,632.008,656.008,527.008,599.008,599.001,327,248
25 Aug 20208,623.008,734.008,597.008,627.008,627.001,240,888
24 Aug 20208,541.008,798.008,403.008,611.008,611.001,702,376
21 Aug 20208,553.008,566.008,402.008,437.008,437.001,812,737
20 Aug 20208,545.008,640.008,503.008,549.008,549.001,053,130
19 Aug 20208,499.008,644.008,456.008,608.008,608.001,376,366
18 Aug 20208,587.008,638.008,460.008,492.008,492.001,859,807
17 Aug 20208,401.008,602.008,385.008,579.008,579.001,690,484
14 Aug 20208,500.008,537.008,363.008,381.008,381.001,211,671
13 Aug 20208,626.008,656.008,500.008,542.008,542.001,158,770
13 Aug 202069.6 Dividend
12 Aug 20208,467.008,736.008,412.008,699.008,629.402,961,843
11 Aug 20208,446.008,574.458,385.008,450.008,382.391,369,429
10 Aug 20208,434.008,509.008,369.538,380.008,312.951,119,110
07 Aug 20208,464.008,577.008,430.008,470.008,402.231,107,813
06 Aug 20208,484.008,518.008,398.008,419.008,351.641,333,592
05 Aug 20208,600.008,677.008,497.008,500.008,431.991,748,061
04 Aug 20208,711.008,723.458,515.008,550.008,481.592,800,005
03 Aug 20208,483.008,772.058,436.008,767.008,696.861,834,731
31 Jul 20208,748.008,815.008,499.008,530.008,461.752,376,818
30 Jul 20208,712.008,923.008,620.008,751.008,680.982,623,866
29 Jul 20208,707.008,735.008,580.008,615.008,546.071,953,934
28 Jul 20208,675.008,743.008,637.008,700.008,630.391,731,925
27 Jul 20208,655.008,705.008,585.008,648.008,578.811,286,447
24 Jul 20208,575.008,669.938,464.008,652.008,582.781,750,131
23 Jul 20208,851.008,878.008,719.008,751.008,680.981,884,985
22 Jul 20209,032.009,033.008,753.008,801.008,730.582,293,988
21 Jul 20209,331.009,393.008,973.009,048.008,975.612,709,902
20 Jul 20209,639.0010,120.009,010.009,320.009,245.436,160,168
17 Jul 20208,990.009,255.008,920.009,187.009,113.503,099,547
16 Jul 20209,165.009,180.008,844.008,844.008,773.242,356,885
15 Jul 20208,607.009,058.238,540.008,996.008,924.023,175,800
14 Jul 20208,463.008,617.008,410.008,549.008,480.601,565,654
13 Jul 20208,548.008,589.008,438.008,568.008,499.451,364,246
10 Jul 20208,430.008,647.008,413.008,505.008,436.951,544,040
09 Jul 20208,603.008,631.008,460.008,480.008,412.151,469,965
08 Jul 20208,534.008,595.008,479.008,579.008,510.361,291,376
07 Jul 20208,590.008,611.008,452.008,537.008,468.701,796,554
06 Jul 20208,529.008,667.008,494.008,660.008,590.711,391,271
03 Jul 20208,601.008,650.008,440.008,459.008,391.32663,728
02 Jul 20208,522.008,594.008,441.008,594.008,525.241,652,679
01 Jul 20208,423.008,474.008,347.008,451.008,383.382,942,312
30 Jun 20208,509.008,560.008,380.008,421.008,353.621,758,018
29 Jun 20208,506.008,615.008,474.008,548.008,479.611,596,437
26 Jun 20208,480.008,582.008,447.008,456.008,388.341,671,568
25 Jun 20208,342.008,473.008,314.008,449.008,381.401,812,704
24 Jun 20208,534.008,555.008,322.008,344.008,277.241,995,965
23 Jun 20208,523.008,544.008,382.008,525.008,456.791,768,677
22 Jun 20208,492.008,622.648,461.008,470.008,402.232,622,559
19 Jun 20208,430.008,489.008,407.008,489.008,421.085,033,160
18 Jun 20208,594.008,601.878,371.008,400.008,332.791,915,081
17 Jun 20208,551.008,617.008,514.008,590.008,521.273,271,616
16 Jun 20208,365.008,546.008,304.008,511.008,442.902,822,640
15 Jun 20208,160.738,434.908,117.008,281.008,214.742,124,219
12 Jun 20208,212.008,286.008,101.008,201.008,135.382,250,487
11 Jun 20208,358.008,474.008,249.008,276.008,209.781,929,024
10 Jun 20208,237.008,444.228,170.008,404.008,336.762,515,293
09 Jun 20208,200.009,184.008,111.008,244.008,178.043,240,576
08 Jun 20208,260.008,383.008,122.008,200.008,134.395,123,700
05 Jun 20208,530.008,571.008,359.058,427.008,359.582,558,075
04 Jun 20208,635.009,537.098,530.008,530.008,461.752,285,373
03 Jun 20208,605.008,655.008,529.008,596.008,527.221,994,287
02 Jun 20208,749.008,760.008,542.008,542.008,473.662,871,304
01 Jun 20208,781.008,804.008,565.478,704.008,634.361,990,220
29 May 20208,832.008,990.008,580.008,580.008,511.356,105,511
28 May 20208,492.008,724.008,483.008,698.008,628.412,394,818
27 May 20208,673.008,730.008,256.008,329.008,262.364,037,131
26 May 20209,100.009,113.008,641.008,672.008,602.622,388,420
22 May 20208,921.009,015.008,809.008,996.008,924.022,205,478
21 May 20208,830.009,335.008,749.008,961.008,889.303,864,998
20 May 20208,726.008,882.008,697.608,882.008,810.942,069,578
19 May 20208,818.008,846.008,672.008,676.008,606.581,595,315
18 May 20208,849.008,898.008,729.008,790.008,719.672,098,697
15 May 20208,740.008,796.008,536.008,671.008,601.622,410,210
14 May 20208,998.009,027.008,705.008,765.008,694.872,375,656
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...