UK markets closed

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12,296.00-108.00 (-0.87%)
At close: 04:35PM BST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202412,334.0012,442.0012,244.0012,296.0012,296.00917,582
23 May 202412,330.0012,450.0012,264.0012,404.0012,404.001,440,381
22 May 202412,358.0012,440.0012,255.1812,360.0012,360.001,953,010
21 May 202412,150.0012,440.0012,066.0012,364.0012,364.002,178,866
20 May 202412,090.0012,156.0012,014.0012,096.0012,096.001,582,383
17 May 202412,186.0012,256.0012,068.0012,110.0012,110.001,676,789
16 May 202412,180.0012,246.0012,076.0012,166.0012,166.001,649,252
15 May 202412,240.0012,320.0012,132.0012,172.0012,172.001,473,536
14 May 202412,324.0012,406.0012,220.0012,246.0012,246.006,023,670
13 May 202412,326.0012,428.0012,252.0012,318.0012,318.004,031,899
10 May 202412,350.0012,442.0012,258.0012,370.0012,370.001,408,187
09 May 202412,268.0012,388.0012,190.0012,332.0012,332.001,329,957
08 May 202412,244.0012,384.0012,004.0012,264.0012,264.002,091,841
07 May 202411,966.0012,162.0011,966.0012,118.0012,118.002,562,233
03 May 202412,092.0012,178.0012,010.0012,050.0012,050.001,642,783
02 May 202412,114.0012,258.0012,048.0012,156.0012,156.001,961,686
01 May 202412,194.0012,156.0012,156.0012,170.0012,170.00264,606
30 Apr 202411,950.0012,144.0011,886.0012,062.0012,062.002,553,342
29 Apr 202412,254.0012,488.0012,018.0012,024.0012,024.003,704,143
26 Apr 202412,070.0012,144.0011,882.0011,988.0011,988.002,360,260
25 Apr 202411,890.0012,096.0011,790.0012,026.0012,026.004,952,967
24 Apr 202411,288.0011,412.0011,288.0011,352.0011,352.003,596,131
23 Apr 202411,250.0011,362.0011,220.0011,268.0011,268.003,561,073
22 Apr 202411,034.0011,306.0011,004.0011,250.0011,250.003,448,159
19 Apr 202410,914.0010,954.0010,764.0010,946.0010,946.001,407,714
18 Apr 202410,946.0011,018.0010,858.0010,914.0010,914.002,446,630
17 Apr 202410,850.0010,948.0010,802.0010,862.0010,862.002,243,525
16 Apr 202410,882.0010,966.0010,822.0010,878.0010,878.001,318,970
15 Apr 202411,030.0011,080.0010,932.0011,024.0011,024.001,392,029
12 Apr 202410,982.0011,184.0210,960.0011,064.0011,064.002,603,424
11 Apr 202410,840.0011,092.0010,816.0010,962.0010,962.002,698,526
10 Apr 202410,762.0010,762.0010,618.0010,732.0010,732.001,500,522
09 Apr 202410,592.0010,714.0010,548.0010,708.0010,708.001,716,381
08 Apr 202410,588.0010,648.0010,504.0010,610.0010,610.001,444,515
05 Apr 202410,586.0010,652.0010,540.0010,620.0010,620.002,609,662
04 Apr 202410,566.0010,844.0010,562.0010,736.0010,736.002,019,893
03 Apr 202410,520.0010,592.0010,417.6110,562.0010,562.002,136,096
02 Apr 202410,810.0010,814.0010,562.0010,604.0010,604.001,901,480
28 Mar 202410,756.0010,780.0010,674.0010,678.0010,678.001,759,110
27 Mar 202410,460.0010,748.0010,454.0010,742.0010,742.002,607,662
26 Mar 202410,368.0010,440.0010,314.0010,440.0010,440.001,745,893
25 Mar 202410,434.0010,468.0010,352.0010,394.0010,394.001,557,853
22 Mar 202410,390.0010,548.0010,380.0010,482.0010,482.001,243,838
21 Mar 202410,166.0010,446.0010,166.0010,428.0010,428.001,835,813
20 Mar 202410,218.0010,236.0010,154.0010,164.0010,164.001,102,531
19 Mar 202410,236.0010,248.0010,162.0010,228.0010,228.001,773,910
18 Mar 202410,340.0010,340.0010,240.0010,290.0010,290.003,885,042
15 Mar 202410,390.0010,488.0010,286.0010,294.0010,294.005,253,583
14 Mar 202410,480.0010,490.0010,388.0010,402.0010,402.002,846,632
13 Mar 202410,434.0010,516.0010,348.0010,458.0010,458.004,183,231
12 Mar 202410,498.0010,534.0010,430.0010,436.0010,436.003,246,477
11 Mar 202410,198.0010,450.0010,198.0010,450.0010,450.008,877,859
08 Mar 202410,214.0010,258.0010,142.0010,196.0010,196.001,607,116
07 Mar 202410,132.0010,250.0010,082.0010,234.0010,234.002,649,188
06 Mar 202410,100.0010,158.0010,008.0010,140.0010,140.001,953,799
05 Mar 202410,090.0010,162.0010,012.0010,112.0010,112.001,476,068
04 Mar 202410,108.0010,128.0010,000.7210,046.0010,046.002,098,271
01 Mar 202410,046.0010,114.4110,000.9910,080.0010,080.002,743,747
29 Feb 202410,202.0010,202.009,982.009,983.009,983.004,557,961
28 Feb 202410,318.0010,344.0010,180.0010,180.0010,180.002,604,518
27 Feb 202410,246.0010,345.4710,214.0010,328.0010,328.006,762,881
26 Feb 202410,222.0010,360.0010,222.0010,254.0010,254.005,309,043
23 Feb 202410,008.0010,254.009,998.0010,220.0010,220.004,911,338
22 Feb 202410,030.0010,036.009,822.0010,036.0010,036.008,891,048
22 Feb 2024156 Dividend
21 Feb 202410,126.0010,180.0010,068.0010,102.009,946.001,580,412
20 Feb 202410,370.0010,428.4010,204.0010,204.0010,046.422,386,943
19 Feb 202410,338.0010,498.0010,294.0010,418.0010,257.121,881,311
16 Feb 20249,900.0010,112.009,849.0010,094.009,938.122,703,767
15 Feb 20249,729.009,867.009,674.009,826.009,674.262,047,764
14 Feb 20249,649.009,736.009,541.009,724.009,573.846,274,728
13 Feb 20249,586.009,670.009,550.009,600.009,451.752,232,817
12 Feb 20249,700.009,734.009,461.009,501.009,354.284,460,371
09 Feb 20249,891.009,983.009,722.009,761.009,610.275,562,493
08 Feb 202410,404.0010,490.009,700.009,823.009,671.316,500,972
07 Feb 202410,604.0010,652.0010,490.0010,490.0010,328.012,075,810
06 Feb 202410,372.0010,544.0010,314.0010,534.0010,371.331,552,211
05 Feb 202410,360.0010,432.0010,306.0010,360.0010,200.021,682,816
02 Feb 202410,496.0010,510.1310,360.0010,360.0010,200.022,943,228
01 Feb 202410,548.0010,566.0010,392.0010,430.0010,268.932,269,904
31 Jan 202410,610.0010,654.0010,500.0010,500.0010,337.852,715,037
30 Jan 202410,578.0010,682.0010,562.0010,586.0010,422.531,999,073
29 Jan 202410,550.0010,614.0010,512.0010,568.0010,404.801,795,640
26 Jan 202410,526.0010,660.0010,521.6810,546.0010,383.142,343,648
25 Jan 202410,432.0010,474.0010,362.0010,448.0010,286.661,237,869
24 Jan 202410,508.0010,536.0010,398.0010,454.0010,292.561,801,745
23 Jan 202410,584.0010,626.0010,370.0010,452.0010,290.593,506,309
22 Jan 202410,468.0010,904.0010,452.0010,590.0010,426.464,529,556
19 Jan 202410,458.0010,654.0010,458.0010,508.0010,345.732,568,801
18 Jan 202410,366.0010,434.0010,342.0010,432.0010,270.904,541,622
17 Jan 202410,500.0010,570.0010,360.0010,446.0010,284.692,279,952
16 Jan 202410,714.0010,766.0010,478.0010,646.0010,481.602,913,853
15 Jan 202410,824.0010,900.0010,804.0010,852.0010,684.422,283,608
12 Jan 202410,838.0010,888.0010,814.0010,862.0010,694.261,212,597
11 Jan 202410,928.0011,022.0010,716.0010,830.0010,662.762,156,932
10 Jan 202410,830.0010,926.0010,810.0010,900.0010,731.681,411,866
09 Jan 202410,834.0010,918.0010,814.0010,902.0010,733.653,005,457
08 Jan 202410,716.0010,772.0010,676.0010,772.0010,605.651,921,363
05 Jan 202410,756.0010,842.0010,714.0010,758.0010,591.871,161,094
04 Jan 202410,768.0010,902.0010,746.0010,864.0010,696.231,896,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...