UK markets close in 4 hours 9 minutes

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,603.00-107.00 (-1.23%)
As of 12:06PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20218,690.008,720.008,570.008,603.008,603.00279,129
21 Sept 20218,560.008,710.008,507.008,710.008,710.003,430,306
20 Sept 20218,218.008,559.008,150.008,559.008,559.004,536,066
17 Sept 20218,222.008,265.008,029.008,063.008,063.004,835,361
16 Sept 20218,159.008,262.008,141.008,141.008,141.001,724,034
15 Sept 20218,143.008,187.008,099.008,125.008,125.002,585,986
14 Sept 20218,097.008,149.008,073.008,130.008,130.001,969,925
13 Sept 20218,193.008,226.008,074.008,098.008,098.0067,933
10 Sept 20218,171.008,208.008,135.008,173.008,173.001,560,501
09 Sept 20218,300.008,350.008,177.008,204.008,204.002,589,320
08 Sept 20218,471.008,498.008,300.668,314.008,314.001,765,026
07 Sept 20218,642.008,642.008,457.008,470.008,470.001,496,230
06 Sept 20218,552.008,666.008,520.008,645.008,645.00800,437
03 Sept 20218,620.008,669.008,475.008,509.008,509.001,257,456
02 Sept 20218,544.008,624.008,516.008,614.008,614.001,286,043
01 Sept 20218,535.008,565.008,477.008,516.008,516.001,535,206
31 Aug 20218,526.008,582.008,482.008,514.008,514.002,941,351
27 Aug 20218,577.008,618.008,563.008,565.008,565.001,607,899
26 Aug 20218,538.008,640.008,525.008,580.008,580.001,273,495
25 Aug 20218,526.008,665.008,517.008,553.008,553.002,711,109
24 Aug 20218,580.008,617.008,447.008,530.008,530.001,722,880
23 Aug 20218,760.008,774.008,608.008,624.008,624.001,155,660
20 Aug 20218,735.008,759.008,636.008,731.008,731.002,727,142
19 Aug 20218,643.008,747.008,608.008,736.008,736.001,745,582
18 Aug 20218,642.008,755.008,595.008,732.008,732.003,635,886
17 Aug 20218,485.008,585.008,445.008,585.008,585.002,777,291
16 Aug 20218,426.008,492.008,380.008,477.008,477.003,866,338
13 Aug 20218,328.008,433.008,308.008,426.008,426.001,739,398
12 Aug 20218,105.008,324.008,105.008,299.008,299.002,794,210
12 Aug 202164.8 Dividend
11 Aug 20218,163.008,219.008,150.008,180.008,115.201,886,529
10 Aug 20218,164.008,193.008,129.008,149.008,084.453,726,224
09 Aug 20218,203.008,224.008,111.008,195.008,130.082,194,047
06 Aug 20218,358.008,383.008,141.008,157.008,092.381,781,801
05 Aug 20218,350.008,374.008,242.008,342.008,275.922,390,496
04 Aug 20218,337.008,357.008,242.008,270.008,204.492,569,377
03 Aug 20218,279.008,335.008,252.008,297.008,231.271,397,670
02 Aug 20218,271.008,300.008,173.728,274.008,208.465,217,517
30 Jul 20218,218.008,281.008,179.728,268.008,202.503,871,533
29 Jul 20218,250.008,399.008,142.008,277.008,211.433,008,574
28 Jul 20218,243.008,297.008,211.008,266.008,200.522,210,869
27 Jul 20218,221.008,362.008,189.008,253.008,187.625,105,316
26 Jul 20218,489.008,493.008,257.008,292.008,226.311,967,668
23 Jul 20218,452.008,525.008,440.008,480.008,412.821,865,735
22 Jul 20218,483.008,502.008,350.008,459.008,391.992,992,786
21 Jul 20218,517.008,674.008,423.008,459.008,391.995,158,277
20 Jul 20218,348.008,513.008,297.008,456.008,389.0160,291,388
19 Jul 20218,283.008,315.008,190.008,307.008,241.193,265,971
16 Jul 20218,227.008,340.008,174.948,340.008,273.934,072,238
15 Jul 20218,614.008,633.008,307.878,346.008,279.883,788,349
14 Jul 20218,741.008,760.008,596.008,669.008,600.332,336,481
13 Jul 20218,702.008,765.008,657.008,759.008,689.615,039,988
12 Jul 20218,627.008,777.008,614.008,762.008,692.591,538,438
09 Jul 20218,575.008,676.578,534.008,648.008,579.491,426,900
08 Jul 20218,636.008,668.008,551.008,589.008,520.961,981,323
07 Jul 20218,676.008,709.008,615.008,658.008,589.413,443,578
06 Jul 20218,672.008,778.008,662.008,721.008,651.911,611,520
05 Jul 20218,751.008,777.008,663.618,678.008,609.25908,882
02 Jul 20218,750.008,811.008,736.008,779.008,709.461,427,145
01 Jul 20218,700.008,744.008,657.008,742.008,672.751,890,059
30 Jun 20218,674.008,739.588,658.008,683.008,614.222,065,659
29 Jun 20218,662.008,728.008,602.008,674.008,605.291,687,252
28 Jun 20218,514.008,691.008,476.008,666.008,597.352,790,416
25 Jun 20218,380.008,512.008,352.008,499.008,431.672,527,540
24 Jun 20218,337.008,493.008,308.008,415.008,348.342,616,506
23 Jun 20218,316.008,432.008,263.008,322.008,256.082,123,818
22 Jun 20218,357.008,410.008,268.578,350.008,283.851,751,286
21 Jun 20218,364.008,476.008,353.008,408.008,341.391,289,177
18 Jun 20218,412.008,438.008,347.008,384.008,317.584,454,445
17 Jun 20218,316.008,383.008,279.008,383.008,316.592,213,978
16 Jun 20218,326.008,420.008,319.008,404.008,337.432,643,652
15 Jun 20218,390.008,409.008,331.008,343.008,276.911,938,063
14 Jun 20218,354.008,396.008,305.008,348.008,281.873,210,991
11 Jun 20218,334.008,424.008,307.008,340.008,273.933,224,225
10 Jun 20218,179.008,294.008,161.008,282.008,216.392,958,647
09 Jun 20217,964.008,169.007,931.008,130.008,065.602,538,781
08 Jun 20217,982.008,044.007,924.007,935.007,872.141,981,881
07 Jun 20218,029.008,046.007,962.008,005.007,941.591,775,673
04 Jun 20217,993.008,059.007,932.008,055.007,991.191,553,314
03 Jun 20217,932.007,973.007,870.007,948.007,885.041,516,340
02 Jun 20217,935.007,992.007,884.507,932.007,869.162,356,409
01 Jun 20218,095.008,107.007,945.007,957.007,893.972,816,821
28 May 20218,015.008,121.007,997.008,046.007,982.262,488,145
27 May 20218,001.008,100.007,925.008,100.008,035.837,954,127
26 May 20218,050.008,092.898,013.008,020.007,956.471,798,925
25 May 20218,100.008,145.618,063.008,083.008,018.972,112,047
24 May 20218,135.008,173.008,128.008,150.008,085.441,531,224
21 May 20218,125.008,146.006,499.808,135.008,070.562,027,991
20 May 20218,000.008,131.007,976.008,131.008,066.592,451,518
19 May 20217,905.007,982.007,889.007,954.007,890.992,108,822
18 May 20217,920.007,971.007,900.007,930.007,867.182,248,563
17 May 20217,855.007,918.447,842.827,895.007,832.461,602,777
14 May 20217,880.007,882.567,824.007,864.007,801.701,699,711
13 May 20217,770.007,871.007,700.007,852.007,789.801,574,450
12 May 20217,679.007,808.707,642.007,786.007,724.322,280,112
11 May 20217,710.007,724.007,556.007,632.007,571.542,468,207
10 May 20217,690.007,743.007,668.007,717.007,655.872,009,219
07 May 20217,682.007,745.007,673.007,735.007,673.731,778,622
06 May 20217,699.007,750.007,635.007,680.007,619.163,626,177
05 May 20217,622.007,693.007,607.007,674.007,613.211,661,936
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...