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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jun 2021 | 8,390.00 | 8,409.00 | 8,349.00 | 8,400.00 | 8,400.00 | 374,771 |
| 14 Jun 2021 | 8,354.00 | 8,396.00 | 8,305.00 | 8,348.00 | 8,348.00 | 3,210,991 |
| 11 Jun 2021 | 8,334.00 | 8,424.00 | 8,307.00 | 8,340.00 | 8,340.00 | 3,224,225 |
| 10 Jun 2021 | 8,179.00 | 8,294.00 | 8,161.00 | 8,282.00 | 8,282.00 | 2,958,647 |
| 09 Jun 2021 | 7,964.00 | 8,169.00 | 7,931.00 | 8,130.00 | 8,130.00 | 2,538,781 |
| 08 Jun 2021 | 7,982.00 | 8,044.00 | 7,924.00 | 7,935.00 | 7,935.00 | 1,981,881 |
| 07 Jun 2021 | 8,029.00 | 8,046.00 | 7,962.00 | 8,005.00 | 8,005.00 | 1,775,673 |
| 04 Jun 2021 | 7,993.00 | 8,059.00 | 7,932.00 | 8,055.00 | 8,055.00 | 1,553,314 |
| 03 Jun 2021 | 7,932.00 | 7,973.00 | 7,870.00 | 7,948.00 | 7,948.00 | 1,516,340 |
| 02 Jun 2021 | 7,935.00 | 7,992.00 | 7,884.50 | 7,932.00 | 7,932.00 | 2,356,409 |
| 01 Jun 2021 | 8,095.00 | 8,107.00 | 7,945.00 | 7,957.00 | 7,957.00 | 2,816,821 |
| 28 May 2021 | 8,015.00 | 8,121.00 | 7,997.00 | 8,046.00 | 8,046.00 | 2,488,145 |
| 27 May 2021 | 8,001.00 | 8,100.00 | 7,925.00 | 8,100.00 | 8,100.00 | 7,954,127 |
| 26 May 2021 | 8,050.00 | 8,092.89 | 8,013.00 | 8,020.00 | 8,020.00 | 1,798,925 |
| 25 May 2021 | 8,100.00 | 8,145.61 | 8,063.00 | 8,083.00 | 8,083.00 | 2,112,047 |
| 24 May 2021 | 8,135.00 | 8,173.00 | 8,128.00 | 8,150.00 | 8,150.00 | 1,531,224 |
| 21 May 2021 | 8,125.00 | 8,146.00 | 6,499.80 | 8,135.00 | 8,135.00 | 2,027,991 |
| 20 May 2021 | 8,000.00 | 8,131.00 | 7,976.00 | 8,131.00 | 8,131.00 | 2,451,518 |
| 19 May 2021 | 7,905.00 | 7,982.00 | 7,889.00 | 7,954.00 | 7,954.00 | 2,108,822 |
| 18 May 2021 | 7,920.00 | 7,971.00 | 7,900.00 | 7,930.00 | 7,930.00 | 2,248,563 |
| 17 May 2021 | 7,855.00 | 7,918.44 | 7,842.82 | 7,895.00 | 7,895.00 | 1,602,777 |
| 14 May 2021 | 7,880.00 | 7,882.56 | 7,824.00 | 7,864.00 | 7,864.00 | 1,699,711 |
| 13 May 2021 | 7,770.00 | 7,871.00 | 7,700.00 | 7,852.00 | 7,852.00 | 1,574,450 |
| 12 May 2021 | 7,679.00 | 7,808.70 | 7,642.00 | 7,786.00 | 7,786.00 | 2,280,112 |
| 11 May 2021 | 7,710.00 | 7,724.00 | 7,556.00 | 7,632.00 | 7,632.00 | 2,468,207 |
| 10 May 2021 | 7,690.00 | 7,743.00 | 7,668.00 | 7,717.00 | 7,717.00 | 2,009,219 |
| 07 May 2021 | 7,682.00 | 7,745.00 | 7,673.00 | 7,735.00 | 7,735.00 | 1,778,622 |
| 06 May 2021 | 7,699.00 | 7,750.00 | 7,635.00 | 7,680.00 | 7,680.00 | 3,626,177 |
| 05 May 2021 | 7,622.00 | 7,693.00 | 7,607.00 | 7,674.00 | 7,674.00 | 1,661,936 |
| 04 May 2021 | 7,828.00 | 7,830.00 | 7,610.00 | 7,629.00 | 7,629.00 | 3,190,761 |
| 30 Apr 2021 | 7,519.00 | 7,867.00 | 7,502.00 | 7,715.00 | 7,715.00 | 3,798,456 |
| 29 Apr 2021 | 7,494.00 | 7,556.00 | 7,392.00 | 7,398.00 | 7,398.00 | 2,082,611 |
| 28 Apr 2021 | 7,543.00 | 7,619.00 | 7,507.00 | 7,507.00 | 7,507.00 | 2,249,361 |
| 27 Apr 2021 | 7,557.00 | 7,646.75 | 7,543.00 | 7,561.00 | 7,561.00 | 2,268,551 |
| 26 Apr 2021 | 7,542.00 | 7,609.00 | 7,497.00 | 7,530.00 | 7,530.00 | 2,132,317 |
| 23 Apr 2021 | 7,661.00 | 8,648.71 | 7,548.00 | 7,564.00 | 7,564.00 | 2,157,879 |
| 22 Apr 2021 | 7,597.00 | 7,727.00 | 7,576.00 | 7,673.00 | 7,673.00 | 3,711,060 |
| 21 Apr 2021 | 7,517.00 | 7,647.00 | 7,360.00 | 7,620.00 | 7,620.00 | 2,705,954 |
| 20 Apr 2021 | 7,450.00 | 7,507.00 | 7,422.00 | 7,494.00 | 7,494.00 | 2,743,439 |
| 19 Apr 2021 | 7,348.00 | 7,446.00 | 7,301.00 | 7,418.00 | 7,418.00 | 3,059,836 |
| 16 Apr 2021 | 7,421.00 | 7,443.00 | 7,347.00 | 7,380.00 | 7,380.00 | 3,481,109 |
| 15 Apr 2021 | 7,252.00 | 7,449.00 | 7,237.00 | 7,400.00 | 7,400.00 | 2,958,186 |
| 14 Apr 2021 | 7,175.00 | 7,308.00 | 7,165.00 | 7,271.00 | 7,271.00 | 2,226,444 |
| 13 Apr 2021 | 7,158.00 | 7,233.95 | 7,146.00 | 7,167.00 | 7,167.00 | 2,468,700 |
| 12 Apr 2021 | 7,260.00 | 8,258.84 | 7,194.00 | 7,225.00 | 7,225.00 | 1,497,166 |
| 09 Apr 2021 | 7,233.00 | 7,348.00 | 7,217.00 | 7,287.00 | 7,287.00 | 2,771,607 |
| 08 Apr 2021 | 7,079.00 | 7,312.00 | 7,045.00 | 7,243.00 | 7,243.00 | 3,832,186 |
| 07 Apr 2021 | 7,110.00 | 7,180.00 | 7,099.00 | 7,099.00 | 7,099.00 | 2,254,793 |
| 06 Apr 2021 | 7,135.00 | 7,183.00 | 7,109.00 | 7,183.00 | 7,183.00 | 2,690,288 |
| 01 Apr 2021 | 7,269.00 | 7,282.00 | 7,147.74 | 7,172.00 | 7,172.00 | 1,776,199 |
| 31 Mar 2021 | 7,271.00 | 7,299.00 | 7,228.00 | 7,247.00 | 7,247.00 | 2,336,138 |
| 30 Mar 2021 | 7,398.00 | 7,408.00 | 7,251.00 | 7,289.00 | 7,289.00 | 2,384,481 |
| 29 Mar 2021 | 7,300.00 | 7,422.00 | 7,182.63 | 7,394.00 | 7,394.00 | 2,706,941 |
| 26 Mar 2021 | 7,204.00 | 7,422.00 | 7,177.00 | 7,271.00 | 7,271.00 | 2,276,342 |
| 25 Mar 2021 | 7,088.00 | 7,210.00 | 7,088.00 | 7,210.00 | 7,210.00 | 3,857,585 |
| 24 Mar 2021 | 7,210.00 | 7,210.00 | 7,129.00 | 7,130.00 | 7,130.00 | 3,299,087 |
| 23 Mar 2021 | 7,271.00 | 7,322.00 | 7,141.00 | 7,215.00 | 7,215.00 | 4,635,566 |
| 22 Mar 2021 | 7,160.00 | 7,344.00 | 7,125.00 | 7,344.00 | 7,344.00 | 3,091,682 |
| 19 Mar 2021 | 7,128.00 | 7,159.35 | 7,073.00 | 7,110.00 | 7,110.00 | 5,123,972 |
| 18 Mar 2021 | 7,200.00 | 7,220.00 | 7,104.00 | 7,128.00 | 7,128.00 | 2,289,202 |
| 17 Mar 2021 | 7,196.00 | 7,232.00 | 7,070.00 | 7,138.00 | 7,138.00 | 3,490,906 |
| 16 Mar 2021 | 7,118.00 | 7,279.00 | 7,068.00 | 7,232.00 | 7,232.00 | 4,760,163 |
| 15 Mar 2021 | 6,951.00 | 7,005.00 | 6,899.79 | 6,978.00 | 6,978.00 | 2,798,398 |
| 12 Mar 2021 | 6,959.00 | 7,014.00 | 6,909.00 | 6,951.00 | 6,951.00 | 3,044,203 |
| 11 Mar 2021 | 7,160.00 | 7,160.00 | 6,989.00 | 7,011.00 | 7,011.00 | 3,617,643 |
| 10 Mar 2021 | 7,100.00 | 7,228.00 | 7,086.00 | 7,192.00 | 7,192.00 | 3,741,793 |
| 09 Mar 2021 | 7,012.00 | 7,182.00 | 6,996.00 | 7,131.00 | 7,131.00 | 3,075,466 |
| 08 Mar 2021 | 6,927.00 | 7,028.59 | 6,849.00 | 7,005.00 | 7,005.00 | 2,465,768 |
| 05 Mar 2021 | 6,800.00 | 6,921.00 | 6,779.00 | 6,858.00 | 6,858.00 | 2,900,654 |
| 04 Mar 2021 | 6,779.00 | 6,873.00 | 6,761.00 | 6,857.00 | 6,857.00 | 3,965,042 |
| 03 Mar 2021 | 6,886.00 | 6,919.00 | 6,736.00 | 6,794.00 | 6,794.00 | 3,509,730 |
| 02 Mar 2021 | 6,950.00 | 7,000.00 | 6,869.00 | 6,880.00 | 6,880.00 | 5,440,668 |
| 01 Mar 2021 | 7,025.00 | 7,075.00 | 6,944.00 | 6,980.00 | 6,980.00 | 2,480,464 |
| 26 Feb 2021 | 7,001.00 | 7,172.00 | 6,895.00 | 6,945.00 | 6,945.00 | 3,965,074 |
| 25 Feb 2021 | 7,072.00 | 7,072.00 | 6,983.00 | 7,010.00 | 7,010.00 | 3,561,144 |
| 25 Feb 2021 | 137.4 Dividend | |||||
| 24 Feb 2021 | 7,030.00 | 7,123.00 | 7,001.00 | 7,120.00 | 6,982.60 | 3,921,728 |
| 23 Feb 2021 | 7,197.00 | 7,248.00 | 7,089.00 | 7,136.00 | 6,998.29 | 2,434,121 |
| 22 Feb 2021 | 7,257.00 | 7,260.00 | 7,174.00 | 7,196.00 | 7,057.13 | 2,518,774 |
| 19 Feb 2021 | 7,395.00 | 7,417.00 | 7,226.00 | 7,226.00 | 7,086.55 | 3,463,584 |
| 18 Feb 2021 | 7,441.00 | 7,454.00 | 7,357.00 | 7,454.00 | 7,310.15 | 3,103,690 |
| 17 Feb 2021 | 7,334.00 | 7,484.00 | 7,307.00 | 7,421.00 | 7,277.79 | 2,090,098 |
| 16 Feb 2021 | 7,434.00 | 7,445.00 | 7,316.00 | 7,334.00 | 7,192.47 | 1,537,830 |
| 15 Feb 2021 | 7,470.00 | 7,470.00 | 7,363.00 | 7,422.00 | 7,278.77 | 2,452,965 |
| 12 Feb 2021 | 7,252.00 | 7,471.00 | 7,240.00 | 7,471.00 | 7,326.83 | 2,896,751 |
| 11 Feb 2021 | 7,360.00 | 7,467.00 | 7,188.00 | 7,246.00 | 7,106.17 | 4,709,264 |
| 10 Feb 2021 | 7,282.00 | 7,360.00 | 7,197.00 | 7,247.00 | 7,107.15 | 2,047,837 |
| 09 Feb 2021 | 7,250.00 | 7,349.00 | 7,224.00 | 7,312.00 | 7,170.89 | 1,672,152 |
| 08 Feb 2021 | 7,251.00 | 7,365.00 | 7,217.00 | 7,289.00 | 7,148.34 | 2,161,268 |
| 05 Feb 2021 | 7,391.00 | 7,422.00 | 7,240.00 | 7,275.00 | 7,134.61 | 2,527,456 |
| 04 Feb 2021 | 7,370.00 | 7,447.00 | 7,319.00 | 7,383.00 | 7,240.52 | 2,098,692 |
| 03 Feb 2021 | 7,380.00 | 7,457.29 | 7,296.00 | 7,300.00 | 7,159.13 | 2,455,388 |
| 02 Feb 2021 | 7,397.00 | 7,458.86 | 7,364.00 | 7,380.00 | 7,237.58 | 3,016,614 |
| 01 Feb 2021 | 7,485.00 | 7,536.00 | 7,388.00 | 7,388.00 | 7,245.43 | 3,269,241 |
| 29 Jan 2021 | 7,486.00 | 7,619.00 | 7,485.00 | 7,491.00 | 7,346.44 | 2,802,519 |
| 28 Jan 2021 | 7,610.00 | 7,718.00 | 7,572.00 | 7,649.00 | 7,501.39 | 2,654,940 |
| 27 Jan 2021 | 7,909.00 | 7,998.00 | 7,717.00 | 7,779.00 | 7,628.88 | 3,983,116 |
| 26 Jan 2021 | 7,836.00 | 8,014.00 | 7,825.00 | 7,952.00 | 7,798.54 | 3,357,229 |
| 25 Jan 2021 | 7,867.00 | 7,948.00 | 7,803.45 | 7,897.00 | 7,744.61 | 3,777,537 |
| 22 Jan 2021 | 7,663.00 | 7,779.00 | 7,611.00 | 7,777.00 | 7,626.92 | 2,646,689 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
