AZN.L - AstraZeneca PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 11,636.00 | 11,754.00 | 11,530.00 | 11,748.00 | 11,748.00 | 1,544,750 |
| 01 Jun 2023 | 11,726.00 | 11,781.60 | 11,520.00 | 11,670.00 | 11,670.00 | 1,609,544 |
| 31 May 2023 | 11,466.00 | 11,766.00 | 11,464.00 | 11,660.00 | 11,660.00 | 4,150,407 |
| 30 May 2023 | 11,780.00 | 11,840.00 | 11,498.00 | 11,498.00 | 11,498.00 | 1,980,999 |
| 26 May 2023 | 11,690.00 | 11,832.00 | 11,636.00 | 11,784.00 | 11,784.00 | 1,441,890 |
| 25 May 2023 | 11,756.00 | 11,822.00 | 11,590.00 | 11,642.00 | 11,642.00 | 1,076,348 |
| 24 May 2023 | 11,878.00 | 11,932.00 | 11,687.10 | 11,794.00 | 11,794.00 | 2,075,369 |
| 23 May 2023 | 11,970.00 | 12,186.00 | 11,942.00 | 12,034.00 | 12,034.00 | 1,644,235 |
| 22 May 2023 | 12,064.00 | 12,108.00 | 11,994.00 | 12,036.00 | 12,036.00 | 1,774,287 |
| 19 May 2023 | 12,026.00 | 12,076.00 | 11,936.02 | 12,010.00 | 12,010.00 | 1,312,211 |
| 18 May 2023 | 11,970.00 | 12,096.00 | 11,970.00 | 11,978.00 | 11,978.00 | 1,230,986 |
| 17 May 2023 | 12,120.00 | 12,184.00 | 11,866.00 | 11,924.00 | 11,924.00 | 1,555,565 |
| 16 May 2023 | 12,042.00 | 12,102.00 | 11,992.00 | 12,070.00 | 12,070.00 | 1,187,703 |
| 15 May 2023 | 12,050.00 | 12,070.00 | 11,974.00 | 12,000.00 | 12,000.00 | 776,116 |
| 12 May 2023 | 11,958.00 | 12,090.00 | 11,922.00 | 12,010.00 | 12,010.00 | 1,550,380 |
| 11 May 2023 | 11,882.00 | 12,002.00 | 11,868.00 | 11,924.00 | 11,924.00 | 2,240,297 |
| 10 May 2023 | 11,836.00 | 11,846.00 | 11,752.00 | 11,820.00 | 11,820.00 | 1,262,452 |
| 09 May 2023 | 11,956.00 | 11,956.00 | 11,786.00 | 11,914.00 | 11,914.00 | 1,685,343 |
| 05 May 2023 | 11,874.00 | 11,922.00 | 11,714.00 | 11,922.00 | 11,922.00 | 877,124 |
| 04 May 2023 | 11,842.00 | 11,878.00 | 11,756.00 | 11,850.00 | 11,850.00 | 1,292,780 |
| 03 May 2023 | 11,844.00 | 11,904.90 | 11,778.00 | 11,884.00 | 11,884.00 | 1,005,207 |
| 02 May 2023 | 11,726.00 | 11,856.00 | 11,652.00 | 11,774.00 | 11,774.00 | 1,794,124 |
| 28 Apr 2023 | 11,816.00 | 11,856.00 | 11,640.00 | 11,746.00 | 11,746.00 | 1,622,067 |
| 27 Apr 2023 | 11,910.00 | 12,146.00 | 11,754.00 | 11,796.00 | 11,796.00 | 1,400,645 |
| 26 Apr 2023 | 12,164.00 | 12,210.00 | 11,778.00 | 11,844.00 | 11,844.00 | 3,561,383 |
| 25 Apr 2023 | 12,112.00 | 12,348.00 | 12,112.00 | 12,294.00 | 12,294.00 | 1,694,844 |
| 24 Apr 2023 | 12,152.00 | 12,202.00 | 12,122.07 | 12,164.00 | 12,164.00 | 1,344,950 |
| 21 Apr 2023 | 12,022.00 | 12,232.00 | 12,022.00 | 12,186.00 | 12,186.00 | 1,604,980 |
| 20 Apr 2023 | 11,976.00 | 12,056.00 | 11,941.44 | 12,010.00 | 12,010.00 | 2,691,006 |
| 19 Apr 2023 | 11,994.00 | 12,037.04 | 11,948.00 | 11,992.00 | 11,992.00 | 1,072,912 |
| 18 Apr 2023 | 11,914.00 | 12,392.00 | 11,860.00 | 12,040.00 | 12,040.00 | 2,047,219 |
| 17 Apr 2023 | 11,878.00 | 11,932.00 | 11,820.00 | 11,824.00 | 11,824.00 | 1,092,430 |
| 14 Apr 2023 | 11,950.00 | 11,990.00 | 11,878.00 | 11,892.00 | 11,892.00 | 1,644,644 |
| 13 Apr 2023 | 11,850.00 | 11,916.00 | 11,792.00 | 11,916.00 | 11,916.00 | 1,407,991 |
| 12 Apr 2023 | 11,664.00 | 11,872.00 | 11,614.00 | 11,822.00 | 11,822.00 | 3,148,358 |
| 11 Apr 2023 | 11,738.00 | 11,786.00 | 11,574.00 | 11,630.00 | 11,630.00 | 4,498,431 |
| 06 Apr 2023 | 11,620.00 | 11,734.60 | 11,590.00 | 11,700.00 | 11,700.00 | 1,203,186 |
| 05 Apr 2023 | 11,244.00 | 11,628.00 | 11,230.80 | 11,594.00 | 11,594.00 | 2,157,931 |
| 04 Apr 2023 | 11,320.00 | 11,356.00 | 11,194.00 | 11,244.00 | 11,244.00 | 1,885,935 |
| 03 Apr 2023 | 11,260.00 | 11,282.00 | 11,172.00 | 11,270.00 | 11,270.00 | 1,660,237 |
| 31 Mar 2023 | 11,150.00 | 11,328.00 | 11,144.00 | 11,232.00 | 11,232.00 | 1,620,239 |
| 30 Mar 2023 | 11,162.00 | 11,236.00 | 11,096.00 | 11,166.00 | 11,166.00 | 1,224,253 |
| 29 Mar 2023 | 11,116.00 | 11,202.00 | 11,106.00 | 11,166.00 | 11,166.00 | 1,248,968 |
| 28 Mar 2023 | 11,228.00 | 11,299.39 | 11,132.89 | 11,134.00 | 11,134.00 | 1,779,061 |
| 27 Mar 2023 | 11,130.00 | 11,302.00 | 11,123.26 | 11,252.00 | 11,252.00 | 1,617,043 |
| 24 Mar 2023 | 11,006.00 | 11,094.00 | 10,953.43 | 11,080.00 | 11,080.00 | 1,365,404 |
| 23 Mar 2023 | 10,934.00 | 11,024.00 | 10,876.00 | 10,998.00 | 10,998.00 | 1,477,887 |
| 22 Mar 2023 | 10,884.00 | 10,984.00 | 10,762.00 | 10,976.00 | 10,976.00 | 1,294,815 |
| 21 Mar 2023 | 10,884.00 | 10,932.00 | 10,808.00 | 10,904.00 | 10,904.00 | 1,201,315 |
| 20 Mar 2023 | 10,762.00 | 10,814.00 | 10,654.00 | 10,790.00 | 10,790.00 | 1,411,596 |
| 17 Mar 2023 | 10,824.00 | 10,922.00 | 10,746.00 | 10,814.00 | 10,814.00 | 5,013,166 |
| 16 Mar 2023 | 10,680.00 | 10,830.00 | 10,640.00 | 10,798.00 | 10,798.00 | 2,264,805 |
| 15 Mar 2023 | 10,704.00 | 10,798.00 | 10,632.00 | 10,644.00 | 10,644.00 | 3,311,202 |
| 14 Mar 2023 | 10,702.00 | 10,730.00 | 10,574.00 | 10,686.00 | 10,686.00 | 1,699,355 |
| 13 Mar 2023 | 10,698.00 | 10,860.00 | 10,558.00 | 10,686.00 | 10,686.00 | 3,796,358 |
| 10 Mar 2023 | 10,798.00 | 10,994.00 | 10,590.00 | 10,698.00 | 10,698.00 | 3,024,311 |
| 09 Mar 2023 | 10,850.00 | 10,946.00 | 10,786.00 | 10,866.00 | 10,866.00 | 3,708,991 |
| 08 Mar 2023 | 10,844.00 | 12,828.45 | 10,788.00 | 10,822.00 | 10,822.00 | 3,574,135 |
| 07 Mar 2023 | 10,738.00 | 10,906.00 | 10,724.00 | 10,850.00 | 10,850.00 | 3,187,734 |
| 06 Mar 2023 | 10,818.00 | 10,818.00 | 10,688.00 | 10,742.00 | 10,742.00 | 1,662,736 |
| 03 Mar 2023 | 10,848.00 | 10,884.00 | 10,784.00 | 10,784.00 | 10,784.00 | 1,621,692 |
| 02 Mar 2023 | 10,816.00 | 10,864.00 | 10,752.00 | 10,864.00 | 10,864.00 | 1,455,371 |
| 01 Mar 2023 | 10,874.00 | 10,898.00 | 10,786.00 | 10,816.00 | 10,816.00 | 2,258,745 |
| 28 Feb 2023 | 11,060.00 | 11,114.00 | 10,827.10 | 10,880.00 | 10,880.00 | 2,325,200 |
| 27 Feb 2023 | 11,036.00 | 11,162.00 | 11,030.00 | 11,098.00 | 11,098.00 | 929,834 |
| 24 Feb 2023 | 11,192.00 | 11,229.44 | 11,096.00 | 11,100.00 | 11,100.00 | 1,649,984 |
| 23 Feb 2023 | 11,332.00 | 11,386.00 | 11,170.00 | 11,210.00 | 11,210.00 | 1,727,667 |
| 23 Feb 2023 | 162.8 Dividend | |||||
| 22 Feb 2023 | 11,594.00 | 11,606.00 | 11,440.00 | 11,500.00 | 11,337.20 | 1,708,966 |
| 21 Feb 2023 | 11,532.00 | 11,680.00 | 11,516.00 | 11,570.00 | 11,406.21 | 4,363,971 |
| 20 Feb 2023 | 11,500.00 | 11,566.00 | 11,458.00 | 11,540.00 | 11,376.63 | 902,044 |
| 17 Feb 2023 | 11,316.00 | 11,486.00 | 11,316.00 | 11,486.00 | 11,323.40 | 1,809,735 |
| 16 Feb 2023 | 11,560.00 | 11,626.00 | 11,296.90 | 11,362.00 | 11,201.15 | 1,937,907 |
| 15 Feb 2023 | 11,528.00 | 11,600.90 | 11,434.00 | 11,568.00 | 11,404.24 | 3,028,574 |
| 14 Feb 2023 | 11,476.00 | 11,600.00 | 11,476.00 | 11,518.00 | 11,354.95 | 1,576,817 |
| 13 Feb 2023 | 11,376.00 | 11,466.00 | 11,296.00 | 11,422.00 | 11,260.30 | 4,321,426 |
| 10 Feb 2023 | 11,162.00 | 11,392.00 | 11,130.00 | 11,390.00 | 11,228.76 | 5,534,265 |
| 09 Feb 2023 | 11,042.00 | 11,348.00 | 10,878.00 | 11,190.00 | 11,031.59 | 9,530,658 |
| 08 Feb 2023 | 10,682.00 | 10,844.00 | 10,662.00 | 10,752.00 | 10,599.79 | 2,590,923 |
| 07 Feb 2023 | 10,566.00 | 10,626.00 | 10,540.00 | 10,586.00 | 10,436.14 | 1,392,341 |
| 06 Feb 2023 | 10,454.00 | 10,611.29 | 10,406.00 | 10,580.00 | 10,430.22 | 4,571,397 |
| 03 Feb 2023 | 10,274.00 | 10,578.00 | 10,274.00 | 10,578.00 | 10,428.25 | 1,998,719 |
| 02 Feb 2023 | 10,330.00 | 10,342.00 | 10,184.92 | 10,250.00 | 10,104.90 | 2,173,963 |
| 01 Feb 2023 | 10,586.00 | 10,626.00 | 10,268.00 | 10,280.00 | 10,134.47 | 2,072,186 |
| 31 Jan 2023 | 10,630.00 | 10,669.12 | 10,541.10 | 10,590.00 | 10,440.08 | 2,198,543 |
| 30 Jan 2023 | 10,560.00 | 10,760.00 | 10,560.00 | 10,710.00 | 10,558.38 | 4,824,076 |
| 27 Jan 2023 | 10,668.00 | 10,700.00 | 10,557.10 | 10,622.00 | 10,471.63 | 1,234,783 |
| 26 Jan 2023 | 10,784.00 | 10,880.00 | 10,644.00 | 10,644.00 | 10,493.32 | 2,313,220 |
| 25 Jan 2023 | 10,788.00 | 10,814.00 | 10,644.00 | 10,810.00 | 10,656.97 | 1,463,315 |
| 24 Jan 2023 | 10,800.00 | 10,910.00 | 10,672.00 | 10,710.00 | 10,558.38 | 3,434,381 |
| 23 Jan 2023 | 11,144.00 | 11,198.00 | 11,016.00 | 11,038.00 | 10,881.74 | 1,673,010 |
| 20 Jan 2023 | 11,414.00 | 11,444.00 | 11,136.00 | 11,200.00 | 11,041.45 | 3,206,265 |
| 19 Jan 2023 | 11,524.00 | 11,580.00 | 11,384.00 | 11,420.00 | 11,258.33 | 2,912,324 |
| 18 Jan 2023 | 11,602.00 | 11,644.00 | 11,514.00 | 11,578.00 | 11,414.10 | 3,152,528 |
| 17 Jan 2023 | 11,664.00 | 11,706.00 | 11,520.00 | 11,600.00 | 11,435.78 | 1,321,499 |
| 16 Jan 2023 | 11,662.00 | 11,708.00 | 11,622.00 | 11,676.00 | 11,510.71 | 884,693 |
| 13 Jan 2023 | 11,472.00 | 11,730.00 | 11,468.00 | 11,656.00 | 11,490.99 | 3,914,240 |
| 12 Jan 2023 | 11,612.00 | 11,756.00 | 11,312.00 | 11,448.00 | 11,285.94 | 2,689,299 |
| 11 Jan 2023 | 11,756.00 | 11,816.00 | 11,624.00 | 11,634.00 | 11,469.30 | 6,368,782 |
| 10 Jan 2023 | 11,714.00 | 11,886.00 | 11,666.00 | 11,802.00 | 11,634.92 | 3,318,361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.