AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 9,734.00 | 10,048.00 | 9,726.00 | 10,030.00 | 10,030.00 | 2,185,233 |
| 06 Oct 2022 | 9,955.00 | 10,000.00 | 9,789.00 | 9,838.00 | 9,838.00 | 1,798,787 |
| 05 Oct 2022 | 9,877.00 | 9,979.21 | 9,787.00 | 9,944.00 | 9,944.00 | 1,860,537 |
| 04 Oct 2022 | 9,838.00 | 9,986.00 | 9,767.00 | 9,958.00 | 9,958.00 | 3,045,275 |
| 03 Oct 2022 | 9,806.00 | 9,836.00 | 9,667.00 | 9,806.00 | 9,806.00 | 1,970,236 |
| 30 Sept 2022 | 9,966.00 | 10,038.00 | 9,893.00 | 9,944.00 | 9,944.00 | 2,621,284 |
| 29 Sept 2022 | 9,979.00 | 10,046.00 | 9,831.00 | 9,933.00 | 9,933.00 | 2,232,990 |
| 28 Sept 2022 | 9,935.00 | 10,076.00 | 9,818.00 | 10,076.00 | 10,076.00 | 3,037,383 |
| 27 Sept 2022 | 9,897.00 | 9,995.00 | 9,795.59 | 9,923.00 | 9,923.00 | 2,973,886 |
| 26 Sept 2022 | 10,146.00 | 10,220.00 | 9,862.00 | 10,146.00 | 10,146.00 | 4,845,197 |
| 23 Sept 2022 | 10,030.00 | 10,072.00 | 9,784.00 | 10,016.00 | 10,016.00 | 2,219,872 |
| 22 Sept 2022 | 10,010.00 | 10,106.00 | 9,900.63 | 9,934.00 | 9,934.00 | 1,561,591 |
| 21 Sept 2022 | 10,044.00 | 10,134.00 | 9,991.00 | 10,090.00 | 10,090.00 | 2,145,979 |
| 20 Sept 2022 | 10,190.00 | 10,256.00 | 10,004.00 | 10,076.00 | 10,076.00 | 1,442,120 |
| 16 Sept 2022 | 10,198.00 | 10,439.14 | 10,094.00 | 10,122.00 | 10,122.00 | 10,442,349 |
| 15 Sept 2022 | 10,112.00 | 10,274.00 | 10,097.10 | 10,130.00 | 10,130.00 | 2,604,935 |
| 14 Sept 2022 | 10,290.00 | 10,332.00 | 10,128.00 | 10,152.00 | 10,152.00 | 2,513,290 |
| 13 Sept 2022 | 10,578.00 | 10,624.00 | 10,298.00 | 10,328.00 | 10,328.00 | 1,572,156 |
| 12 Sept 2022 | 10,510.00 | 10,622.00 | 10,458.00 | 10,622.00 | 10,622.00 | 1,811,824 |
| 09 Sept 2022 | 10,478.00 | 10,618.00 | 10,456.00 | 10,500.00 | 10,500.00 | 1,208,126 |
| 08 Sept 2022 | 10,372.00 | 10,550.00 | 10,304.00 | 10,512.00 | 10,512.00 | 2,120,469 |
| 07 Sept 2022 | 10,350.00 | 10,452.00 | 10,206.00 | 10,400.00 | 10,400.00 | 2,970,346 |
| 06 Sept 2022 | 10,652.00 | 10,652.00 | 10,442.00 | 10,514.00 | 10,514.00 | 2,067,257 |
| 05 Sept 2022 | 10,554.00 | 10,662.00 | 10,400.98 | 10,648.00 | 10,648.00 | 1,582,601 |
| 02 Sept 2022 | 10,620.00 | 10,647.10 | 10,512.00 | 10,618.00 | 10,618.00 | 2,609,789 |
| 01 Sept 2022 | 10,676.00 | 10,710.00 | 10,523.30 | 10,576.00 | 10,576.00 | 3,336,705 |
| 31 Aug 2022 | 10,920.00 | 10,946.00 | 10,604.00 | 10,644.00 | 10,644.00 | 4,157,924 |
| 30 Aug 2022 | 11,110.00 | 11,286.00 | 10,970.00 | 10,970.00 | 10,970.00 | 3,055,491 |
| 26 Aug 2022 | 11,442.00 | 11,500.00 | 11,350.00 | 11,364.00 | 11,364.00 | 1,998,604 |
| 25 Aug 2022 | 11,450.00 | 11,540.00 | 11,370.00 | 11,422.00 | 11,422.00 | 1,240,502 |
| 24 Aug 2022 | 11,154.00 | 11,368.00 | 11,050.00 | 11,350.00 | 11,350.00 | 1,462,807 |
| 23 Aug 2022 | 11,314.00 | 11,378.00 | 11,150.00 | 11,198.00 | 11,198.00 | 1,505,012 |
| 22 Aug 2022 | 11,306.00 | 11,518.00 | 11,164.00 | 11,440.00 | 11,440.00 | 1,709,107 |
| 19 Aug 2022 | 10,984.00 | 11,294.00 | 10,978.00 | 11,250.00 | 11,250.00 | 1,721,288 |
| 18 Aug 2022 | 10,942.00 | 11,056.00 | 10,930.00 | 11,014.00 | 11,014.00 | 1,189,939 |
| 17 Aug 2022 | 10,938.00 | 11,094.00 | 10,806.00 | 11,002.00 | 11,002.00 | 1,321,532 |
| 16 Aug 2022 | 11,022.00 | 11,044.00 | 10,876.00 | 10,968.00 | 10,968.00 | 962,238 |
| 15 Aug 2022 | 10,830.00 | 11,040.00 | 10,816.00 | 10,962.00 | 10,962.00 | 1,475,470 |
| 12 Aug 2022 | 10,568.00 | 10,740.00 | 10,512.00 | 10,712.00 | 10,712.00 | 1,554,698 |
| 11 Aug 2022 | 10,750.00 | 10,808.00 | 10,430.20 | 10,506.00 | 10,506.00 | 1,572,867 |
| 11 Aug 2022 | 76.4 Dividend | |||||
| 10 Aug 2022 | 10,866.00 | 10,916.00 | 10,748.00 | 10,818.00 | 10,741.60 | 1,615,527 |
| 09 Aug 2022 | 10,698.00 | 10,862.00 | 10,686.00 | 10,842.00 | 10,765.43 | 1,610,653 |
| 08 Aug 2022 | 10,890.00 | 10,902.00 | 10,710.00 | 10,714.00 | 10,638.33 | 1,414,290 |
| 05 Aug 2022 | 10,800.00 | 10,916.00 | 10,732.00 | 10,866.00 | 10,789.26 | 1,159,145 |
| 04 Aug 2022 | 10,732.00 | 10,850.00 | 10,658.00 | 10,720.00 | 10,644.29 | 2,394,155 |
| 03 Aug 2022 | 10,650.00 | 10,755.28 | 10,558.00 | 10,662.00 | 10,586.70 | 3,362,723 |
| 02 Aug 2022 | 10,618.00 | 10,866.00 | 10,608.00 | 10,780.00 | 10,703.87 | 3,725,296 |
| 01 Aug 2022 | 10,686.00 | 10,846.00 | 10,654.00 | 10,708.00 | 10,632.38 | 1,422,773 |
| 29 Jul 2022 | 10,900.00 | 11,016.00 | 10,532.00 | 10,844.00 | 10,767.42 | 3,180,395 |
| 28 Jul 2022 | 10,960.00 | 11,006.00 | 10,754.00 | 10,870.00 | 10,793.23 | 3,537,670 |
| 27 Jul 2022 | 10,998.00 | 11,030.00 | 10,930.00 | 10,962.00 | 10,884.58 | 2,874,837 |
| 26 Jul 2022 | 10,812.00 | 11,044.00 | 10,764.00 | 11,020.00 | 10,942.17 | 1,342,524 |
| 25 Jul 2022 | 10,766.00 | 10,894.00 | 10,722.00 | 10,810.00 | 10,733.66 | 809,455 |
| 22 Jul 2022 | 10,774.00 | 10,802.00 | 10,702.00 | 10,766.00 | 10,689.97 | 1,136,593 |
| 21 Jul 2022 | 10,786.00 | 10,872.00 | 10,596.00 | 10,794.00 | 10,717.77 | 2,554,818 |
| 20 Jul 2022 | 11,242.00 | 11,288.00 | 10,918.00 | 10,918.00 | 10,840.89 | 1,710,262 |
| 19 Jul 2022 | 11,010.00 | 11,240.00 | 10,994.00 | 11,232.00 | 11,152.68 | 1,889,018 |
| 18 Jul 2022 | 11,200.00 | 11,289.62 | 11,044.00 | 11,096.00 | 11,017.64 | 2,472,982 |
| 15 Jul 2022 | 10,882.00 | 11,134.00 | 10,790.00 | 11,110.00 | 11,031.54 | 2,494,991 |
| 14 Jul 2022 | 10,948.00 | 10,960.00 | 10,724.00 | 10,776.00 | 10,699.90 | 5,021,332 |
| 13 Jul 2022 | 11,160.00 | 11,175.62 | 10,824.25 | 10,980.00 | 10,902.46 | 2,140,416 |
| 12 Jul 2022 | 11,176.00 | 11,238.00 | 11,112.00 | 11,164.00 | 11,085.16 | 2,841,130 |
| 11 Jul 2022 | 11,000.00 | 11,190.00 | 10,944.00 | 11,154.00 | 11,075.23 | 1,462,016 |
| 08 Jul 2022 | 11,076.00 | 11,120.00 | 10,836.00 | 11,044.00 | 10,966.00 | 1,521,595 |
| 07 Jul 2022 | 11,110.00 | 11,170.00 | 10,990.00 | 11,004.00 | 10,926.29 | 2,583,073 |
| 06 Jul 2022 | 10,892.00 | 11,092.00 | 10,880.00 | 10,978.00 | 10,900.47 | 2,232,503 |
| 05 Jul 2022 | 10,858.00 | 10,900.00 | 10,668.00 | 10,800.00 | 10,723.73 | 3,156,736 |
| 04 Jul 2022 | 10,808.00 | 10,898.00 | 10,770.00 | 10,808.00 | 10,731.67 | 943,491 |
| 01 Jul 2022 | 10,722.00 | 10,782.00 | 10,568.00 | 10,754.00 | 10,678.05 | 2,197,334 |
| 30 Jun 2022 | 10,842.00 | 10,946.00 | 10,678.00 | 10,800.00 | 10,723.73 | 2,526,095 |
| 29 Jun 2022 | 10,752.00 | 11,054.00 | 10,736.00 | 11,054.00 | 10,975.93 | 1,738,135 |
| 28 Jun 2022 | 10,760.00 | 10,844.00 | 10,744.00 | 10,786.00 | 10,709.83 | 1,713,046 |
| 27 Jun 2022 | 10,714.00 | 10,850.00 | 10,652.00 | 10,806.00 | 10,729.68 | 1,825,901 |
| 24 Jun 2022 | 10,464.00 | 10,792.00 | 10,422.00 | 10,776.00 | 10,699.90 | 2,343,039 |
| 23 Jun 2022 | 10,246.00 | 10,404.00 | 10,158.00 | 10,380.00 | 10,306.69 | 1,518,253 |
| 22 Jun 2022 | 10,100.00 | 10,320.00 | 10,050.00 | 10,304.00 | 10,231.23 | 1,868,013 |
| 21 Jun 2022 | 10,032.00 | 10,146.00 | 10,006.00 | 10,128.00 | 10,056.47 | 2,162,246 |
| 20 Jun 2022 | 9,929.00 | 10,054.00 | 9,929.00 | 10,054.00 | 9,983.00 | 2,361,443 |
| 17 Jun 2022 | 9,824.00 | 9,952.32 | 9,728.00 | 9,924.00 | 9,853.91 | 4,419,170 |
| 16 Jun 2022 | 9,814.00 | 9,886.00 | 9,654.00 | 9,760.00 | 9,691.07 | 4,868,717 |
| 15 Jun 2022 | 9,800.00 | 9,916.00 | 9,725.00 | 9,856.00 | 9,786.39 | 2,263,863 |
| 14 Jun 2022 | 9,708.00 | 9,806.32 | 9,399.00 | 9,750.00 | 9,681.14 | 4,907,668 |
| 13 Jun 2022 | 9,831.00 | 9,858.00 | 9,688.00 | 9,777.00 | 9,707.95 | 3,013,591 |
| 10 Jun 2022 | 9,962.00 | 9,986.00 | 9,772.00 | 9,851.00 | 9,781.43 | 2,216,657 |
| 09 Jun 2022 | 10,232.00 | 10,282.00 | 10,038.00 | 10,056.00 | 9,984.98 | 3,152,703 |
| 08 Jun 2022 | 10,360.00 | 10,360.00 | 10,158.00 | 10,310.00 | 10,237.19 | 4,477,140 |
| 07 Jun 2022 | 10,100.00 | 10,238.00 | 10,100.00 | 10,230.00 | 10,157.75 | 2,440,406 |
| 06 Jun 2022 | 10,400.00 | 10,500.00 | 10,048.00 | 10,072.00 | 10,000.87 | 3,078,078 |
| 01 Jun 2022 | 10,528.00 | 10,554.00 | 10,420.00 | 10,442.00 | 10,368.25 | 1,920,774 |
| 31 May 2022 | 10,466.00 | 10,478.00 | 10,382.00 | 10,454.00 | 10,380.17 | 4,155,173 |
| 30 May 2022 | 10,654.00 | 10,676.00 | 10,396.00 | 10,468.00 | 10,394.07 | 1,253,111 |
| 27 May 2022 | 10,552.00 | 10,612.00 | 10,454.00 | 10,580.00 | 10,505.28 | 1,192,233 |
| 26 May 2022 | 10,592.00 | 10,646.00 | 10,520.00 | 10,546.00 | 10,471.52 | 4,008,193 |
| 25 May 2022 | 10,574.00 | 10,646.00 | 10,514.00 | 10,600.00 | 10,525.14 | 1,610,331 |
| 24 May 2022 | 10,470.00 | 10,666.00 | 10,470.00 | 10,598.00 | 10,523.15 | 1,817,364 |
| 23 May 2022 | 10,564.00 | 10,634.00 | 10,454.00 | 10,600.00 | 10,525.14 | 2,274,183 |
| 20 May 2022 | 10,326.00 | 10,578.00 | 10,308.00 | 10,494.00 | 10,419.89 | 2,900,943 |
| 19 May 2022 | 10,182.00 | 10,276.00 | 10,088.00 | 10,250.00 | 10,177.61 | 2,367,764 |
| 18 May 2022 | 10,458.00 | 10,458.00 | 10,212.00 | 10,244.00 | 10,171.65 | 3,461,990 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
