UK markets close in 3 hours

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,700.00+50.00 (+0.65%)
As of 1:14PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20217,663.007,722.007,611.007,700.007,700.00700,160
21 Jan 20217,689.007,747.007,636.007,650.007,650.002,370,049
20 Jan 20217,686.007,747.007,635.757,645.007,645.002,316,591
19 Jan 20217,750.007,801.687,680.007,722.007,722.003,108,910
18 Jan 20217,588.007,691.007,563.007,662.007,662.002,403,380
15 Jan 20217,533.007,592.007,503.007,592.007,592.004,424,316
14 Jan 20217,480.007,599.197,449.007,559.007,559.004,881,492
13 Jan 20217,388.007,529.007,380.007,529.007,529.003,474,528
12 Jan 20217,498.007,498.007,396.007,405.007,405.002,085,461
11 Jan 20217,492.007,605.217,483.007,556.007,556.001,728,696
08 Jan 20217,444.007,499.007,398.007,471.007,471.003,028,898
07 Jan 20217,575.007,583.007,404.007,475.007,475.002,874,639
06 Jan 20217,407.007,583.007,375.007,512.007,512.002,567,664
05 Jan 20217,445.007,484.617,366.007,439.007,439.002,800,020
04 Jan 20217,425.007,560.007,402.507,422.007,422.004,373,741
31 Dec 20207,400.007,409.007,269.007,324.007,324.001,135,354
30 Dec 20207,570.007,598.007,400.007,401.007,401.002,290,546
29 Dec 20207,509.007,578.247,440.007,462.007,462.002,984,828
24 Dec 20207,250.007,326.007,217.007,223.007,223.00744,212
23 Dec 20207,307.007,324.007,196.007,224.007,224.001,588,406
22 Dec 20207,364.007,396.717,313.007,328.007,328.002,518,823
21 Dec 20207,465.007,586.967,386.007,440.007,440.002,379,055
18 Dec 20207,524.007,586.967,473.007,508.007,508.005,737,295
17 Dec 20207,595.007,602.007,500.467,542.007,542.003,027,139
16 Dec 20207,634.007,707.007,571.007,645.007,645.003,850,651
15 Dec 20207,550.007,615.007,478.007,505.007,505.007,679,478
14 Dec 20207,800.007,824.007,410.007,692.007,692.008,369,844
11 Dec 20208,112.008,185.008,050.008,160.008,160.001,751,201
10 Dec 20208,060.008,206.008,028.008,103.008,103.002,257,369
09 Dec 20208,167.008,182.008,012.008,012.008,012.002,746,073
08 Dec 20208,044.008,174.007,939.008,134.008,134.001,850,894
07 Dec 20208,110.008,185.008,048.008,071.008,071.002,189,160
04 Dec 20207,849.007,963.007,787.007,958.007,958.003,426,784
03 Dec 20207,925.007,959.007,704.007,729.007,729.003,702,698
02 Dec 20207,851.007,989.007,765.007,937.007,937.001,931,427
01 Dec 20207,999.008,004.067,800.007,800.007,800.002,773,905
30 Nov 20207,894.007,979.497,750.007,805.007,805.004,863,411
27 Nov 20207,703.007,813.977,644.007,770.007,770.006,933,755
26 Nov 20207,829.007,866.847,714.007,748.007,748.002,398,687
25 Nov 20208,026.008,067.007,769.007,800.007,800.004,207,740
24 Nov 20208,186.008,189.008,000.008,000.008,000.002,847,999
23 Nov 20208,324.008,325.007,969.008,000.008,000.002,607,984
20 Nov 20208,094.008,323.937,874.008,317.008,317.002,148,616
19 Nov 20208,170.008,322.008,094.008,125.008,125.002,894,601
18 Nov 20208,250.008,371.008,180.008,180.008,180.002,415,181
17 Nov 20208,470.008,541.348,242.008,291.008,291.003,109,521
16 Nov 20208,679.008,697.008,488.008,543.008,543.002,199,475
13 Nov 20208,674.008,725.978,617.008,633.008,633.001,502,333
12 Nov 20208,781.008,785.008,617.008,660.008,660.001,851,822
11 Nov 20208,564.008,799.008,524.008,785.008,785.001,743,336
10 Nov 20208,350.008,623.008,338.008,530.008,530.002,350,161
09 Nov 20208,546.008,602.008,161.008,301.008,301.003,389,653
06 Nov 20208,400.008,526.008,320.008,473.008,473.001,288,608
05 Nov 20208,546.008,614.008,425.008,529.008,529.002,239,747
04 Nov 20208,117.008,524.008,030.008,511.008,511.002,789,025
03 Nov 20207,892.007,963.007,806.007,963.007,963.001,455,702
02 Nov 20207,827.007,865.007,767.007,774.007,774.001,897,782
30 Oct 20207,821.007,906.007,766.007,766.007,766.001,745,965
29 Oct 20207,805.007,966.007,800.007,876.007,876.002,704,117
28 Oct 20208,001.008,120.007,826.007,880.007,880.003,373,397
27 Oct 20208,127.008,204.008,056.008,056.008,056.001,609,809
26 Oct 20207,944.008,184.007,898.178,077.008,077.001,655,949
23 Oct 20207,908.008,031.427,895.007,943.007,943.001,188,323
22 Oct 20207,860.007,963.007,791.007,955.007,955.001,587,402
21 Oct 20208,067.008,092.387,903.007,920.007,920.001,472,292
20 Oct 20208,118.008,204.008,066.008,066.008,066.00970,808
19 Oct 20208,253.008,285.008,109.008,109.008,109.001,673,499
16 Oct 20208,129.008,273.818,103.008,217.008,217.002,053,127
15 Oct 20208,122.008,160.008,020.008,120.008,120.001,729,058
14 Oct 20208,478.008,500.618,189.008,190.008,190.002,457,138
13 Oct 20208,434.008,495.008,341.008,456.008,456.001,161,647
12 Oct 20208,403.008,488.328,374.008,470.008,470.001,090,577
09 Oct 20208,378.008,432.008,343.008,424.008,424.001,558,736
08 Oct 20208,317.008,398.008,219.008,371.008,371.001,351,014
07 Oct 20208,379.008,410.008,281.008,295.008,295.001,454,901
06 Oct 20208,409.008,424.178,279.008,317.008,317.001,412,298
05 Oct 20208,430.008,494.008,378.008,409.008,409.001,658,410
02 Oct 20208,399.008,478.008,382.008,431.008,431.001,670,453
01 Oct 20208,521.008,664.008,479.008,479.008,479.001,140,325
30 Sep 20208,543.008,591.008,457.008,457.008,457.001,344,758
29 Sep 20208,533.008,569.008,425.008,539.008,539.001,687,534
28 Sep 20208,670.008,699.008,509.008,509.008,509.001,845,707
25 Sep 20208,510.008,576.008,470.008,576.008,576.001,475,923
24 Sep 20208,731.008,780.008,469.008,559.008,559.002,211,836
23 Sep 20208,743.008,848.008,678.008,812.008,812.001,950,650
22 Sep 20208,706.008,740.008,543.008,580.008,580.001,636,483
21 Sep 20208,744.008,744.008,512.008,612.008,612.001,330,317
18 Sep 20208,660.008,805.008,624.008,746.008,746.003,978,560
17 Sep 20208,512.008,688.008,457.008,648.008,648.001,773,528
16 Sep 20208,589.008,674.008,541.008,542.008,542.001,715,089
15 Sep 20208,415.008,645.008,404.148,605.008,605.001,812,116
14 Sep 20208,509.008,527.008,349.008,400.008,400.00978,231
11 Sep 20208,342.008,454.008,332.368,429.008,429.001,594,168
10 Sep 20208,376.008,417.008,288.008,335.008,335.001,419,203
09 Sep 20208,185.008,400.048,096.008,386.008,386.003,128,280
08 Sep 20208,305.008,401.008,205.008,348.008,348.001,766,282
07 Sep 20208,076.008,311.008,043.008,280.008,280.001,345,139
04 Sep 20208,047.008,136.007,930.007,970.007,970.001,863,673
03 Sep 20208,306.008,383.008,091.008,121.008,121.002,325,392
02 Sep 20208,274.008,338.008,229.008,292.008,292.001,574,221
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...