AZN.L - AstraZeneca PLC
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2019 | 6,821.00 | 6,860.00 | 6,763.00 | 6,772.00 | 6,772.00 | 1,481,224 |
| 17 Oct 2019 | 6,848.00 | 6,914.00 | 6,754.00 | 6,821.00 | 6,821.00 | 1,883,861 |
| 16 Oct 2019 | 6,906.00 | 7,027.00 | 6,770.00 | 6,815.00 | 6,815.00 | 1,895,735 |
| 15 Oct 2019 | 6,942.00 | 6,987.75 | 6,861.00 | 6,885.00 | 6,885.00 | 1,966,130 |
| 14 Oct 2019 | 6,915.00 | 7,002.00 | 6,809.99 | 6,979.00 | 6,979.00 | 2,620,062 |
| 11 Oct 2019 | 6,977.00 | 7,035.00 | 6,806.00 | 6,916.00 | 6,916.00 | 2,871,212 |
| 10 Oct 2019 | 7,089.00 | 7,101.00 | 6,992.00 | 7,052.00 | 7,052.00 | 3,203,762 |
| 09 Oct 2019 | 7,001.00 | 7,114.00 | 6,977.00 | 7,091.00 | 7,091.00 | 1,676,761 |
| 08 Oct 2019 | 7,059.00 | 7,102.00 | 7,009.00 | 7,009.00 | 7,009.00 | 1,510,683 |
| 07 Oct 2019 | 6,979.00 | 8,227.88 | 6,972.00 | 7,043.00 | 7,043.00 | 2,326,427 |
| 04 Oct 2019 | 6,961.00 | 7,056.00 | 6,951.00 | 6,998.00 | 6,998.00 | 1,519,065 |
| 03 Oct 2019 | 6,897.00 | 6,952.00 | 6,849.00 | 6,940.00 | 6,940.00 | 2,394,950 |
| 02 Oct 2019 | 7,067.00 | 7,101.00 | 6,835.00 | 6,899.00 | 6,899.00 | 2,851,056 |
| 01 Oct 2019 | 7,228.00 | 7,263.00 | 7,096.00 | 7,136.00 | 7,136.00 | 2,502,742 |
| 30 Sep 2019 | 7,351.00 | 7,370.00 | 7,161.00 | 7,261.00 | 7,261.00 | 2,109,423 |
| 27 Sep 2019 | 7,370.00 | 7,437.00 | 7,309.00 | 7,383.00 | 7,383.00 | 1,791,440 |
| 26 Sep 2019 | 7,315.00 | 7,468.97 | 7,286.00 | 7,379.00 | 7,379.00 | 3,246,686 |
| 25 Sep 2019 | 7,241.00 | 7,328.00 | 7,206.00 | 7,328.00 | 7,328.00 | 2,182,636 |
| 24 Sep 2019 | 7,180.00 | 7,324.00 | 7,133.58 | 7,245.00 | 7,245.00 | 2,189,306 |
| 23 Sep 2019 | 7,263.00 | 7,277.94 | 7,167.00 | 7,170.00 | 7,170.00 | 5,393,402 |
| 20 Sep 2019 | 7,089.00 | 7,242.00 | 7,066.00 | 7,167.00 | 7,167.00 | 5,030,132 |
| 19 Sep 2019 | 6,931.00 | 7,136.00 | 6,918.00 | 7,127.00 | 7,127.00 | 2,469,292 |
| 18 Sep 2019 | 6,891.00 | 6,947.00 | 6,826.00 | 6,947.00 | 6,947.00 | 1,398,377 |
| 17 Sep 2019 | 6,830.00 | 6,952.00 | 6,791.48 | 6,891.00 | 6,891.00 | 2,536,082 |
| 16 Sep 2019 | 6,818.00 | 6,906.00 | 6,793.00 | 6,793.00 | 6,793.00 | 1,717,629 |
| 13 Sep 2019 | 6,904.00 | 6,909.80 | 6,803.00 | 6,847.69 | 6,847.69 | 1,355,364 |
| 12 Sep 2019 | 6,975.00 | 6,984.00 | 6,861.00 | 6,904.00 | 6,904.00 | 3,680,551 |
| 11 Sep 2019 | 6,977.00 | 7,006.00 | 6,865.00 | 6,917.00 | 6,917.00 | 2,749,834 |
| 10 Sep 2019 | 6,947.00 | 6,990.00 | 6,756.00 | 6,847.00 | 6,847.00 | 3,259,675 |
| 09 Sep 2019 | 7,265.00 | 7,312.00 | 6,963.00 | 7,004.00 | 7,004.00 | 2,387,392 |
| 06 Sep 2019 | 7,174.00 | 7,279.00 | 7,149.00 | 7,255.00 | 7,255.00 | 1,630,396 |
| 05 Sep 2019 | 7,386.00 | 7,390.00 | 7,156.00 | 7,191.00 | 7,191.00 | 2,160,586 |
| 04 Sep 2019 | 7,471.00 | 7,475.76 | 7,353.00 | 7,391.00 | 7,391.00 | 1,145,202 |
| 03 Sep 2019 | 7,520.00 | 7,543.00 | 7,393.00 | 7,430.00 | 7,430.00 | 1,900,408 |
| 02 Sep 2019 | 7,407.00 | 7,583.00 | 7,347.00 | 7,533.00 | 7,533.00 | 1,404,763 |
| 30 Aug 2019 | 7,382.00 | 7,417.00 | 7,289.00 | 7,318.00 | 7,318.00 | 1,749,420 |
| 29 Aug 2019 | 7,262.00 | 7,400.00 | 7,231.00 | 7,365.00 | 7,365.00 | 1,969,317 |
| 28 Aug 2019 | 7,257.00 | 7,353.00 | 7,213.00 | 7,266.00 | 7,266.00 | 2,195,275 |
| 27 Aug 2019 | 7,255.00 | 7,295.00 | 7,152.00 | 7,240.00 | 7,240.00 | 6,546,968 |
| 23 Aug 2019 | 7,355.00 | 7,404.00 | 7,306.00 | 7,313.00 | 7,313.00 | 1,412,236 |
| 22 Aug 2019 | 7,427.00 | 7,479.00 | 7,304.00 | 7,324.00 | 7,324.00 | 2,041,405 |
| 21 Aug 2019 | 7,246.00 | 7,437.00 | 7,170.00 | 7,412.00 | 7,412.00 | 1,714,191 |
| 20 Aug 2019 | 7,317.00 | 7,434.00 | 7,269.00 | 7,269.00 | 7,269.00 | 1,752,545 |
| 19 Aug 2019 | 7,287.00 | 7,354.00 | 7,256.03 | 7,281.00 | 7,281.00 | 2,081,695 |
| 16 Aug 2019 | 7,286.00 | 7,315.00 | 7,219.00 | 7,256.00 | 7,256.00 | 1,546,552 |
| 15 Aug 2019 | 7,258.00 | 7,311.94 | 7,166.00 | 7,230.00 | 7,230.00 | 1,708,003 |
| 14 Aug 2019 | 7,392.00 | 7,475.15 | 7,239.00 | 7,269.00 | 7,269.00 | 1,871,096 |
| 13 Aug 2019 | 7,306.00 | 7,390.00 | 7,297.00 | 7,342.00 | 7,342.00 | 2,340,553 |
| 12 Aug 2019 | 7,348.00 | 7,396.00 | 7,299.27 | 7,330.00 | 7,330.00 | 1,607,321 |
| 09 Aug 2019 | 7,206.00 | 7,456.00 | 7,177.00 | 7,351.00 | 7,351.00 | 2,708,310 |
| 08 Aug 2019 | 7,157.00 | 7,239.90 | 7,107.00 | 7,227.00 | 7,227.00 | 3,890,610 |
| 08 Aug 2019 | 71.9 Dividend | |||||
| 07 Aug 2019 | 7,094.00 | 7,163.00 | 7,072.00 | 7,122.00 | 7,050.10 | 1,574,563 |
| 06 Aug 2019 | 7,100.00 | 7,163.00 | 7,055.00 | 7,076.00 | 7,004.56 | 2,577,697 |
| 05 Aug 2019 | 7,175.00 | 7,219.00 | 7,073.00 | 7,099.00 | 7,027.33 | 2,402,859 |
| 02 Aug 2019 | 7,161.00 | 7,270.00 | 7,091.00 | 7,240.00 | 7,166.91 | 3,744,861 |
| 01 Aug 2019 | 7,034.00 | 7,205.00 | 7,020.85 | 7,200.00 | 7,127.31 | 1,552,989 |
| 31 Jul 2019 | 7,113.00 | 7,140.00 | 6,969.00 | 7,061.00 | 6,989.72 | 2,077,054 |
| 30 Jul 2019 | 7,165.00 | 7,249.00 | 7,110.00 | 7,128.00 | 7,056.04 | 2,041,383 |
| 29 Jul 2019 | 6,972.00 | 7,349.30 | 6,951.00 | 7,180.00 | 7,107.51 | 3,202,917 |
| 26 Jul 2019 | 6,841.00 | 6,919.00 | 6,770.00 | 6,905.00 | 6,835.29 | 3,590,732 |
| 25 Jul 2019 | 6,610.00 | 6,895.00 | 6,606.00 | 6,850.00 | 6,780.85 | 4,720,037 |
| 24 Jul 2019 | 6,470.00 | 6,470.00 | 6,317.00 | 6,359.00 | 6,294.80 | 2,679,944 |
| 23 Jul 2019 | 6,416.00 | 6,511.00 | 6,394.00 | 6,464.00 | 6,398.74 | 2,689,071 |
| 22 Jul 2019 | 6,357.00 | 6,432.00 | 6,324.00 | 6,380.00 | 6,315.59 | 1,762,742 |
| 19 Jul 2019 | 6,420.00 | 6,454.00 | 6,359.00 | 6,390.00 | 6,325.49 | 1,748,279 |
| 18 Jul 2019 | 6,436.00 | 6,453.00 | 6,366.00 | 6,402.00 | 6,337.37 | 1,567,330 |
| 17 Jul 2019 | 6,418.00 | 6,452.00 | 6,390.00 | 6,442.00 | 6,376.96 | 1,789,994 |
| 16 Jul 2019 | 6,391.00 | 6,434.00 | 6,349.00 | 6,411.00 | 6,346.28 | 1,669,482 |
| 15 Jul 2019 | 6,305.00 | 6,375.00 | 6,295.00 | 6,331.00 | 6,267.09 | 1,724,872 |
| 12 Jul 2019 | 6,386.00 | 6,399.00 | 6,291.00 | 6,324.00 | 6,260.16 | 2,434,471 |
| 11 Jul 2019 | 6,507.00 | 6,511.00 | 6,337.00 | 6,382.00 | 6,317.57 | 1,969,678 |
| 10 Jul 2019 | 6,456.00 | 6,549.00 | 6,412.00 | 6,489.00 | 6,423.49 | 1,518,014 |
| 09 Jul 2019 | 6,434.00 | 6,484.00 | 6,427.00 | 6,476.00 | 6,410.62 | 1,417,199 |
| 08 Jul 2019 | 6,460.00 | 6,468.00 | 6,417.00 | 6,437.00 | 6,372.02 | 1,504,293 |
| 05 Jul 2019 | 6,577.00 | 6,609.00 | 6,509.00 | 6,527.00 | 6,461.11 | 1,156,314 |
| 04 Jul 2019 | 6,606.00 | 6,611.00 | 6,548.00 | 6,578.00 | 6,511.59 | 925,371 |
| 03 Jul 2019 | 6,559.00 | 6,634.00 | 6,519.00 | 6,602.00 | 6,535.35 | 1,362,292 |
| 02 Jul 2019 | 6,493.00 | 6,548.00 | 6,457.00 | 6,532.00 | 6,466.06 | 1,755,274 |
| 01 Jul 2019 | 6,465.00 | 6,516.00 | 6,436.00 | 6,469.00 | 6,403.69 | 2,419,796 |
| 28 Jun 2019 | 6,378.00 | 6,457.00 | 6,367.00 | 6,438.00 | 6,373.01 | 1,579,338 |
| 27 Jun 2019 | 6,401.00 | 6,423.00 | 6,339.00 | 6,409.00 | 6,344.30 | 1,691,195 |
| 26 Jun 2019 | 6,432.00 | 6,440.00 | 6,333.00 | 6,365.00 | 6,300.74 | 2,709,449 |
| 25 Jun 2019 | 6,417.00 | 6,477.00 | 6,388.00 | 6,442.00 | 6,376.96 | 1,296,454 |
| 24 Jun 2019 | 6,395.00 | 6,453.00 | 6,370.00 | 6,438.00 | 6,373.01 | 2,112,753 |
| 21 Jun 2019 | 6,477.00 | 6,493.00 | 6,313.00 | 6,378.00 | 6,313.61 | 6,156,648 |
| 20 Jun 2019 | 6,500.00 | 6,545.00 | 6,440.00 | 6,486.00 | 6,420.52 | 1,554,189 |
| 19 Jun 2019 | 6,460.00 | 6,478.00 | 6,365.00 | 6,450.00 | 6,384.88 | 2,308,008 |
| 18 Jun 2019 | 6,282.00 | 6,429.00 | 6,267.00 | 6,410.00 | 6,345.29 | 2,552,146 |
| 17 Jun 2019 | 6,212.00 | 6,258.00 | 6,162.00 | 6,250.00 | 6,186.90 | 1,403,292 |
| 14 Jun 2019 | 6,181.00 | 6,247.00 | 6,174.00 | 6,215.00 | 6,152.26 | 1,772,483 |
| 13 Jun 2019 | 6,193.00 | 6,230.00 | 6,158.00 | 6,194.00 | 6,131.47 | 1,591,623 |
| 12 Jun 2019 | 6,111.00 | 6,203.00 | 6,095.00 | 6,198.00 | 6,135.43 | 2,207,628 |
| 11 Jun 2019 | 6,149.00 | 6,197.00 | 6,133.00 | 6,137.00 | 6,075.04 | 1,656,141 |
| 10 Jun 2019 | 6,061.00 | 6,132.00 | 6,041.00 | 6,104.00 | 6,042.38 | 1,231,486 |
| 07 Jun 2019 | 6,020.00 | 6,089.00 | 6,002.00 | 6,028.00 | 5,967.14 | 1,763,532 |
| 06 Jun 2019 | 5,988.00 | 6,075.00 | 5,967.00 | 6,045.00 | 5,983.97 | 1,435,309 |
| 05 Jun 2019 | 5,989.00 | 6,012.00 | 5,937.00 | 5,959.00 | 5,898.84 | 1,322,802 |
| 04 Jun 2019 | 5,926.00 | 6,005.00 | 5,899.00 | 5,987.00 | 5,926.56 | 2,431,723 |
| 03 Jun 2019 | 5,802.00 | 5,948.00 | 5,739.00 | 5,944.00 | 5,883.99 | 2,367,802 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...