AZN.L - AstraZeneca PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Dec 20197,235.007,459.007,235.007,402.377,402.37534,461
13 Dec 20197,100.007,300.007,013.007,217.007,217.002,793,571
12 Dec 20197,316.007,381.007,256.007,275.007,275.001,372,062
11 Dec 20197,290.007,342.007,273.007,306.007,306.002,270,223
10 Dec 20197,243.007,251.617,127.007,246.007,246.002,326,940
09 Dec 20197,263.007,277.007,194.007,222.007,222.002,610,196
06 Dec 20197,260.007,279.007,209.007,258.007,258.002,117,281
05 Dec 20197,341.007,353.007,221.007,229.007,229.001,947,949
04 Dec 20197,313.007,320.007,213.007,313.007,313.003,335,482
03 Dec 20197,425.007,425.007,272.007,334.007,334.003,766,553
02 Dec 20197,451.007,526.007,391.007,422.007,422.003,438,418
29 Nov 20197,458.007,528.007,439.637,458.007,458.001,145,988
28 Nov 20197,481.007,521.007,441.007,500.007,500.00454,565
27 Nov 20197,583.007,611.007,490.007,529.007,529.00931,239
26 Nov 20197,559.007,567.007,483.647,560.007,560.002,395,870
25 Nov 20197,439.007,564.007,383.007,536.007,536.001,978,504
22 Nov 20197,355.007,543.007,337.007,418.007,418.002,042,166
21 Nov 20197,233.007,377.007,156.697,336.007,336.001,856,812
20 Nov 20197,328.007,369.007,229.007,254.007,254.001,358,250
19 Nov 20197,355.007,428.007,312.007,312.007,312.001,561,334
18 Nov 20197,302.007,388.007,239.007,383.007,383.002,127,521
15 Nov 20197,370.007,394.007,194.007,248.007,248.001,585,602
14 Nov 20197,431.007,479.007,293.007,316.007,316.001,504,425
13 Nov 20197,270.007,427.007,255.527,387.007,387.001,468,904
12 Nov 20197,238.007,324.007,219.007,275.007,275.002,529,296
11 Nov 20197,313.007,356.007,159.007,248.007,248.001,473,439
08 Nov 20197,251.007,325.007,235.007,277.007,277.001,564,493
07 Nov 20197,372.007,390.00109.517,287.007,287.002,375,086
06 Nov 20197,319.007,348.007,254.307,337.007,337.001,989,504
05 Nov 20197,450.007,489.757,296.007,363.007,363.001,866,953
04 Nov 20197,462.007,551.007,425.007,482.007,482.001,448,592
01 Nov 20197,542.007,599.147,426.007,465.007,465.001,616,577
31 Oct 20197,605.007,646.007,411.007,501.007,501.003,230,139
30 Oct 20197,347.007,580.007,347.007,580.007,580.001,902,712
29 Oct 20197,386.007,449.007,312.007,387.007,387.001,594,218
28 Oct 20197,413.007,622.007,207.007,438.007,438.002,539,337
25 Oct 20197,450.007,452.007,292.007,383.007,383.001,495,362
24 Oct 20196,963.007,348.006,956.007,303.007,303.002,525,681
23 Oct 20196,800.006,919.006,784.006,919.006,919.002,099,231
22 Oct 20196,720.006,856.006,699.006,803.006,803.001,336,118
21 Oct 20196,765.006,785.006,670.006,729.006,729.001,854,401
18 Oct 20196,821.006,860.006,763.006,772.006,772.001,481,224
17 Oct 20196,848.006,914.006,754.006,821.006,821.001,883,861
16 Oct 20196,906.007,027.006,770.006,815.006,815.001,895,735
15 Oct 20196,942.006,987.756,861.006,885.006,885.001,966,130
14 Oct 20196,915.007,002.006,809.996,979.006,979.002,620,062
11 Oct 20196,977.007,035.006,806.006,916.006,916.002,871,212
10 Oct 20197,089.007,101.006,992.007,052.007,052.003,203,762
09 Oct 20197,001.007,114.006,977.007,091.007,091.001,676,761
08 Oct 20197,059.007,102.007,009.007,009.007,009.001,510,683
07 Oct 20196,979.008,227.886,972.007,043.007,043.002,326,427
04 Oct 20196,961.007,056.006,951.006,998.006,998.001,519,065
03 Oct 20196,897.006,952.006,849.006,940.006,940.002,394,950
02 Oct 20197,067.007,101.006,835.006,899.006,899.002,851,056
01 Oct 20197,228.007,263.007,096.007,136.007,136.002,502,742
30 Sep 20197,351.007,370.007,161.007,261.007,261.002,109,423
27 Sep 20197,370.007,437.007,309.007,383.007,383.001,791,440
26 Sep 20197,315.007,468.977,286.007,379.007,379.003,246,686
25 Sep 20197,241.007,328.007,206.007,328.007,328.002,182,636
24 Sep 20197,180.007,324.007,133.587,245.007,245.002,189,306
23 Sep 20197,263.007,277.947,167.007,170.007,170.005,393,402
20 Sep 20197,089.007,242.007,066.007,167.007,167.005,030,132
19 Sep 20196,931.007,136.006,918.007,127.007,127.002,469,292
18 Sep 20196,891.006,947.006,826.006,947.006,947.001,398,377
17 Sep 20196,830.006,952.006,791.486,891.006,891.002,536,082
16 Sep 20196,818.006,906.006,793.006,793.006,793.001,717,629
13 Sep 20196,904.006,909.806,803.006,847.696,847.691,355,364
12 Sep 20196,975.006,984.006,861.006,904.006,904.003,680,551
11 Sep 20196,977.007,006.006,865.006,917.006,917.002,749,834
10 Sep 20196,947.006,990.006,756.006,847.006,847.003,259,675
09 Sep 20197,265.007,312.006,963.007,004.007,004.002,387,392
06 Sep 20197,174.007,279.007,149.007,255.007,255.001,630,396
05 Sep 20197,386.007,390.007,156.007,191.007,191.002,160,586
04 Sep 20197,471.007,475.767,353.007,391.007,391.001,145,202
03 Sep 20197,520.007,543.007,393.007,430.007,430.001,900,408
02 Sep 20197,407.007,583.007,347.007,533.007,533.001,404,763
30 Aug 20197,382.007,417.007,289.007,318.007,318.001,749,420
29 Aug 20197,262.007,400.007,231.007,365.007,365.001,969,317
28 Aug 20197,257.007,353.007,213.007,266.007,266.002,195,275
27 Aug 20197,255.007,295.007,152.007,240.007,240.006,546,968
23 Aug 20197,355.007,404.007,306.007,313.007,313.001,412,236
22 Aug 20197,427.007,479.007,304.007,324.007,324.002,041,405
21 Aug 20197,246.007,437.007,170.007,412.007,412.001,714,191
20 Aug 20197,317.007,434.007,269.007,269.007,269.001,752,545
19 Aug 20197,287.007,354.007,256.037,281.007,281.002,081,695
16 Aug 20197,286.007,315.007,219.007,256.007,256.001,546,552
15 Aug 20197,258.007,311.947,166.007,230.007,230.001,708,003
14 Aug 20197,392.007,475.157,239.007,269.007,269.001,871,096
13 Aug 20197,306.007,390.007,297.007,342.007,342.002,340,553
12 Aug 20197,348.007,396.007,299.277,330.007,330.001,607,321
09 Aug 20197,206.007,456.007,177.007,351.007,351.002,708,310
08 Aug 20197,157.007,239.907,107.007,227.007,227.003,890,610
08 Aug 201971.9 Dividend
07 Aug 20197,094.007,163.007,072.007,122.007,050.101,574,563
06 Aug 20197,100.007,163.007,055.007,076.007,004.562,577,697
05 Aug 20197,175.007,219.007,073.007,099.007,027.332,402,859
02 Aug 20197,161.007,270.007,091.007,240.007,166.913,744,861
01 Aug 20197,034.007,205.007,020.857,200.007,127.311,552,989
31 Jul 20197,113.007,140.006,969.007,061.006,989.722,077,054
30 Jul 20197,165.007,249.007,110.007,128.007,056.042,041,383
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more