AZN.L - AstraZeneca PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Apr 20207,205.007,311.597,040.007,045.007,045.00792,978
03 Apr 20207,006.007,146.006,987.007,144.007,144.002,166,144
02 Apr 20207,127.007,146.006,873.006,980.006,980.003,201,772
01 Apr 20207,057.007,127.006,918.007,102.007,102.003,187,302
31 Mar 20207,234.007,240.006,598.827,216.007,216.004,167,723
30 Mar 20206,998.007,103.006,598.827,103.007,103.002,286,624
27 Mar 20206,798.006,840.006,598.006,805.006,805.003,443,153
26 Mar 20206,711.006,910.006,631.086,882.006,882.003,680,741
25 Mar 20207,068.007,096.006,640.006,918.006,918.003,290,673
24 Mar 20206,953.007,119.006,677.006,960.006,960.004,288,042
23 Mar 20206,639.007,047.006,605.006,831.006,831.004,544,373
20 Mar 20207,133.007,278.756,846.006,891.006,891.007,501,354
19 Mar 20206,608.006,952.006,482.006,905.006,905.005,447,011
18 Mar 20206,497.006,747.006,359.006,698.006,698.004,296,197
17 Mar 20206,522.007,517.806,319.006,721.006,721.005,716,921
16 Mar 20206,115.006,314.005,871.006,221.006,221.004,880,547
13 Mar 20206,504.006,801.006,186.006,316.006,316.005,274,344
12 Mar 20206,692.006,778.006,314.006,314.006,314.004,529,777
11 Mar 20207,109.007,199.006,930.006,955.006,955.002,806,509
10 Mar 20207,104.007,118.006,914.006,945.006,945.004,136,000
09 Mar 20206,923.007,122.006,799.007,003.007,003.004,022,833
06 Mar 20207,385.007,592.007,168.007,242.007,242.002,880,326
05 Mar 20207,487.007,529.007,327.007,502.007,502.005,191,023
04 Mar 20207,245.007,455.007,172.007,455.007,455.002,165,953
03 Mar 20207,130.007,276.426,975.377,172.007,172.004,410,851
02 Mar 20207,000.007,088.006,827.007,010.007,010.004,941,231
28 Feb 20207,000.007,142.006,689.006,794.006,794.005,267,855
27 Feb 20207,190.007,442.407,103.007,142.007,142.002,553,770
27 Feb 2020146.4 Dividend
26 Feb 20207,277.007,432.007,142.007,410.007,263.602,292,430
25 Feb 20207,419.007,452.007,290.007,299.007,154.794,055,835
24 Feb 20207,614.007,677.007,427.007,446.007,298.891,957,013
21 Feb 20207,585.007,773.007,540.007,690.007,538.072,008,290
20 Feb 20207,648.007,657.007,553.007,574.007,424.363,041,254
19 Feb 20207,570.007,712.007,549.787,615.007,464.551,756,364
18 Feb 20207,342.007,565.007,340.007,521.007,372.413,532,924
17 Feb 20207,357.007,412.007,276.007,377.007,231.251,741,908
14 Feb 20207,405.007,668.367,145.007,300.007,155.774,170,349
13 Feb 20207,615.007,820.007,475.007,626.007,475.332,549,582
12 Feb 20207,728.007,746.487,594.007,615.007,464.552,023,117
11 Feb 20207,765.007,803.007,678.007,688.007,536.111,438,154
10 Feb 20207,659.007,710.007,610.007,710.007,557.671,136,979
07 Feb 20207,729.007,748.007,644.007,685.007,533.171,469,857
06 Feb 20207,671.007,753.007,592.007,741.007,588.064,471,682
05 Feb 20207,496.007,666.007,482.007,663.007,511.602,994,393
04 Feb 20207,513.007,575.157,483.007,535.007,386.131,592,695
03 Feb 20207,419.007,521.007,416.007,456.007,308.691,513,944
31 Jan 20207,495.007,521.007,396.007,424.007,277.321,580,057
30 Jan 20207,629.007,684.007,479.007,515.007,366.531,625,025
29 Jan 20207,655.007,729.517,626.007,694.007,541.991,226,501
28 Jan 20207,510.007,652.007,501.007,651.007,499.841,403,196
27 Jan 20207,550.007,597.007,452.007,500.007,351.822,135,815
24 Jan 20207,638.007,775.007,638.007,659.007,507.682,206,787
23 Jan 20207,675.007,712.007,621.007,657.007,505.721,234,444
22 Jan 20207,808.007,859.087,688.007,701.007,548.851,173,417
21 Jan 20207,798.007,824.007,648.007,824.007,669.421,869,225
20 Jan 20207,906.007,946.007,820.757,837.007,682.16527,323
17 Jan 20207,739.007,948.007,692.007,878.007,722.352,203,482
16 Jan 20207,823.007,828.007,691.007,707.007,554.731,575,748
15 Jan 20207,707.007,838.777,703.967,836.007,681.181,744,555
14 Jan 20207,658.007,704.007,581.007,691.007,539.051,511,807
13 Jan 20207,640.007,716.007,597.007,650.007,498.861,481,130
10 Jan 20207,690.007,717.007,608.007,645.007,493.961,020,795
09 Jan 20207,642.007,716.007,639.007,681.007,529.251,406,067
08 Jan 20207,617.007,669.007,579.007,626.007,475.331,256,533
07 Jan 20207,608.007,665.007,563.007,645.007,493.961,308,820
06 Jan 20207,669.007,680.007,546.007,623.007,472.391,348,181
03 Jan 20207,625.007,700.007,580.927,700.007,547.871,090,818
02 Jan 20207,595.007,670.007,565.007,660.007,508.661,704,325
31 Dec 20197,603.007,630.007,535.007,607.007,456.71576,956
30 Dec 20197,734.007,767.007,654.007,654.007,502.781,394,124
27 Dec 20197,706.007,781.007,641.007,745.007,591.98862,283
24 Dec 20197,715.007,794.007,631.297,714.007,561.59378,885
23 Dec 20197,771.007,824.007,723.877,746.007,592.962,183,949
20 Dec 20197,658.007,808.007,614.007,808.007,653.745,860,381
19 Dec 20197,510.007,634.007,486.007,634.007,483.176,567,365
18 Dec 20197,480.007,512.007,452.007,480.007,332.221,779,022
17 Dec 20197,437.007,535.007,408.007,450.007,302.811,915,107
16 Dec 20197,235.007,459.007,235.007,394.007,247.921,978,816
13 Dec 20197,100.007,300.007,013.007,217.007,074.412,793,571
12 Dec 20197,316.007,381.007,256.007,275.007,131.271,372,062
11 Dec 20197,290.007,342.007,273.007,306.007,161.652,270,223
10 Dec 20197,243.007,251.617,127.007,246.007,102.842,326,940
09 Dec 20197,263.007,277.007,194.007,222.007,079.312,610,196
06 Dec 20197,260.007,279.007,209.007,258.007,114.602,117,281
05 Dec 20197,341.007,353.007,221.007,229.007,086.181,947,949
04 Dec 20197,313.007,320.007,213.007,313.007,168.523,335,482
03 Dec 20197,425.007,425.007,272.007,334.007,189.103,766,553
02 Dec 20197,451.007,526.007,391.007,422.007,275.363,438,418
29 Nov 20197,458.007,528.007,439.637,458.007,310.651,145,988
28 Nov 20197,481.007,521.007,441.007,500.007,351.82454,565
27 Nov 20197,583.007,611.007,490.007,529.007,380.25931,239
26 Nov 20197,559.007,567.007,483.647,560.007,410.642,395,870
25 Nov 20197,439.007,564.007,383.007,536.007,387.111,978,504
22 Nov 20197,355.007,543.007,337.007,418.007,271.442,042,166
21 Nov 20197,233.007,377.007,156.697,336.007,191.061,856,812
20 Nov 20197,328.007,369.007,229.007,254.007,110.681,358,250
19 Nov 20197,355.007,428.007,312.007,312.007,167.541,561,334
18 Nov 20197,302.007,388.007,239.007,383.007,237.132,127,521
15 Nov 20197,370.007,394.007,194.007,248.007,104.801,585,602
*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