AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,287.00+44.00 (+0.61%)
At close: 4:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 21 Jan 2021 | 7,689.00 | 7,747.00 | 7,636.00 | 7,650.00 | 7,502.37 | 2,370,049 |
| 20 Jan 2021 | 7,686.00 | 7,747.00 | 7,635.75 | 7,645.00 | 7,497.47 | 2,316,591 |
| 19 Jan 2021 | 7,750.00 | 7,801.68 | 7,680.00 | 7,722.00 | 7,572.98 | 3,108,910 |
| 18 Jan 2021 | 7,588.00 | 7,691.00 | 7,563.00 | 7,662.00 | 7,514.14 | 2,403,380 |
| 15 Jan 2021 | 7,533.00 | 7,592.00 | 7,503.00 | 7,592.00 | 7,445.49 | 4,424,316 |
| 14 Jan 2021 | 7,480.00 | 7,599.19 | 7,449.00 | 7,559.00 | 7,413.13 | 4,881,492 |
| 13 Jan 2021 | 7,388.00 | 7,529.00 | 7,380.00 | 7,529.00 | 7,383.71 | 3,474,528 |
| 12 Jan 2021 | 7,498.00 | 7,498.00 | 7,396.00 | 7,405.00 | 7,262.10 | 2,085,461 |
| 11 Jan 2021 | 7,492.00 | 7,605.21 | 7,483.00 | 7,556.00 | 7,410.19 | 1,728,696 |
| 08 Jan 2021 | 7,444.00 | 7,499.00 | 7,398.00 | 7,471.00 | 7,326.83 | 3,028,898 |
| 07 Jan 2021 | 7,575.00 | 7,583.00 | 7,404.00 | 7,475.00 | 7,330.75 | 2,874,639 |
| 06 Jan 2021 | 7,407.00 | 7,583.00 | 7,375.00 | 7,512.00 | 7,367.04 | 2,567,664 |
| 05 Jan 2021 | 7,445.00 | 7,484.61 | 7,366.00 | 7,439.00 | 7,295.44 | 2,800,020 |
| 04 Jan 2021 | 7,425.00 | 7,560.00 | 7,402.50 | 7,422.00 | 7,278.77 | 4,373,741 |
| 31 Dec 2020 | 7,400.00 | 7,409.00 | 7,269.00 | 7,324.00 | 7,182.66 | 1,135,354 |
| 30 Dec 2020 | 7,570.00 | 7,598.00 | 7,400.00 | 7,401.00 | 7,258.18 | 2,290,546 |
| 29 Dec 2020 | 7,509.00 | 7,578.24 | 7,440.00 | 7,462.00 | 7,318.00 | 2,984,828 |
| 24 Dec 2020 | 7,250.00 | 7,326.00 | 7,217.00 | 7,223.00 | 7,083.61 | 744,212 |
| 23 Dec 2020 | 7,307.00 | 7,324.00 | 7,196.00 | 7,224.00 | 7,084.59 | 1,588,406 |
| 22 Dec 2020 | 7,364.00 | 7,396.71 | 7,313.00 | 7,328.00 | 7,186.59 | 2,518,823 |
| 21 Dec 2020 | 7,465.00 | 7,586.96 | 7,386.00 | 7,440.00 | 7,296.42 | 2,379,055 |
| 18 Dec 2020 | 7,524.00 | 7,586.96 | 7,473.00 | 7,508.00 | 7,363.11 | 5,737,295 |
| 17 Dec 2020 | 7,595.00 | 7,602.00 | 7,500.46 | 7,542.00 | 7,396.46 | 3,027,139 |
| 16 Dec 2020 | 7,634.00 | 7,707.00 | 7,571.00 | 7,645.00 | 7,497.47 | 3,850,651 |
| 15 Dec 2020 | 7,550.00 | 7,615.00 | 7,478.00 | 7,505.00 | 7,360.17 | 7,679,478 |
| 14 Dec 2020 | 7,800.00 | 7,824.00 | 7,410.00 | 7,692.00 | 7,543.56 | 8,369,844 |
| 11 Dec 2020 | 8,112.00 | 8,185.00 | 8,050.00 | 8,160.00 | 8,002.53 | 1,751,201 |
| 10 Dec 2020 | 8,060.00 | 8,206.00 | 8,028.00 | 8,103.00 | 7,946.63 | 2,257,369 |
| 09 Dec 2020 | 8,167.00 | 8,182.00 | 8,012.00 | 8,012.00 | 7,857.39 | 2,746,073 |
| 08 Dec 2020 | 8,044.00 | 8,174.00 | 7,939.00 | 8,134.00 | 7,977.03 | 1,850,894 |
| 07 Dec 2020 | 8,110.00 | 8,185.00 | 8,048.00 | 8,071.00 | 7,915.25 | 2,189,160 |
| 04 Dec 2020 | 7,849.00 | 7,963.00 | 7,787.00 | 7,958.00 | 7,804.43 | 3,426,784 |
| 03 Dec 2020 | 7,925.00 | 7,959.00 | 7,704.00 | 7,729.00 | 7,579.85 | 3,702,698 |
| 02 Dec 2020 | 7,851.00 | 7,989.00 | 7,765.00 | 7,937.00 | 7,783.83 | 1,931,427 |
| 01 Dec 2020 | 7,999.00 | 8,004.06 | 7,800.00 | 7,800.00 | 7,649.48 | 2,773,905 |
| 30 Nov 2020 | 7,894.00 | 7,979.49 | 7,750.00 | 7,805.00 | 7,654.38 | 4,863,411 |
| 27 Nov 2020 | 7,703.00 | 7,813.97 | 7,644.00 | 7,770.00 | 7,620.06 | 6,933,755 |
| 26 Nov 2020 | 7,829.00 | 7,866.84 | 7,714.00 | 7,748.00 | 7,598.48 | 2,398,687 |
| 25 Nov 2020 | 8,026.00 | 8,067.00 | 7,769.00 | 7,800.00 | 7,649.48 | 4,207,740 |
| 24 Nov 2020 | 8,186.00 | 8,189.00 | 8,000.00 | 8,000.00 | 7,845.62 | 2,847,999 |
| 23 Nov 2020 | 8,324.00 | 8,325.00 | 7,969.00 | 8,000.00 | 7,845.62 | 2,607,984 |
| 20 Nov 2020 | 8,094.00 | 8,323.93 | 7,874.00 | 8,317.00 | 8,156.50 | 2,148,616 |
| 19 Nov 2020 | 8,170.00 | 8,322.00 | 8,094.00 | 8,125.00 | 7,968.21 | 2,894,601 |
| 18 Nov 2020 | 8,250.00 | 8,371.00 | 8,180.00 | 8,180.00 | 8,022.14 | 2,415,181 |
| 17 Nov 2020 | 8,470.00 | 8,541.34 | 8,242.00 | 8,291.00 | 8,131.00 | 3,109,521 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
