AZN.L - AstraZeneca PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Aug 20197,427.007,479.007,402.007,431.007,431.00244,982
21 Aug 20197,246.007,437.007,170.007,412.007,412.001,714,191
20 Aug 20197,317.007,434.007,269.007,269.007,269.001,752,545
19 Aug 20197,287.007,354.007,256.037,281.007,281.002,081,695
16 Aug 20197,286.007,315.007,219.007,256.007,256.001,546,552
15 Aug 20197,258.007,311.947,166.007,230.007,230.001,708,003
14 Aug 20197,392.007,475.157,239.007,269.007,269.001,871,096
13 Aug 20197,306.007,390.007,297.007,342.007,342.002,340,553
12 Aug 20197,348.007,396.007,299.277,330.007,330.001,607,321
09 Aug 20197,206.007,456.007,177.007,351.007,351.002,708,310
08 Aug 20197,157.007,239.907,107.007,227.007,227.003,890,610
08 Aug 201971.9 Dividend
07 Aug 20197,094.007,163.007,072.007,122.007,050.101,574,563
06 Aug 20197,100.007,163.007,055.007,076.007,004.562,577,697
05 Aug 20197,175.007,219.007,073.007,099.007,027.332,402,859
02 Aug 20197,161.007,270.007,091.007,240.007,166.913,744,861
01 Aug 20197,034.007,205.007,020.857,200.007,127.311,552,989
31 Jul 20197,113.007,140.006,969.007,061.006,989.722,077,054
30 Jul 20197,165.007,249.007,110.007,128.007,056.042,041,383
29 Jul 20196,972.007,349.306,951.007,180.007,107.513,202,917
26 Jul 20196,841.006,919.006,770.006,905.006,835.293,590,732
25 Jul 20196,610.006,895.006,606.006,850.006,780.854,720,037
24 Jul 20196,470.006,470.006,317.006,359.006,294.802,679,944
23 Jul 20196,416.006,511.006,394.006,464.006,398.742,689,071
22 Jul 20196,357.006,432.006,324.006,380.006,315.591,762,742
19 Jul 20196,420.006,454.006,359.006,390.006,325.491,748,279
18 Jul 20196,436.006,453.006,366.006,402.006,337.371,567,330
17 Jul 20196,418.006,452.006,390.006,442.006,376.961,789,994
16 Jul 20196,391.006,434.006,349.006,411.006,346.281,669,482
15 Jul 20196,305.006,375.006,295.006,331.006,267.091,724,872
12 Jul 20196,386.006,399.006,291.006,324.006,260.162,434,471
11 Jul 20196,507.006,511.006,337.006,382.006,317.571,969,678
10 Jul 20196,456.006,549.006,412.006,489.006,423.491,518,014
09 Jul 20196,434.006,484.006,427.006,476.006,410.621,417,199
08 Jul 20196,460.006,468.006,417.006,437.006,372.021,504,293
05 Jul 20196,577.006,609.006,509.006,527.006,461.111,156,314
04 Jul 20196,606.006,611.006,548.006,578.006,511.59925,371
03 Jul 20196,559.006,634.006,519.006,602.006,535.351,362,292
02 Jul 20196,493.006,548.006,457.006,532.006,466.061,755,274
01 Jul 20196,465.006,516.006,436.006,469.006,403.692,419,796
28 Jun 20196,378.006,457.006,367.006,438.006,373.011,579,338
27 Jun 20196,401.006,423.006,339.006,409.006,344.301,691,195
26 Jun 20196,432.006,440.006,333.006,365.006,300.742,709,449
25 Jun 20196,417.006,477.006,388.006,442.006,376.961,296,454
24 Jun 20196,395.006,453.006,370.006,438.006,373.012,112,753
21 Jun 20196,477.006,493.006,313.006,378.006,313.616,156,648
20 Jun 20196,500.006,545.006,440.006,486.006,420.521,554,189
19 Jun 20196,460.006,478.006,365.006,450.006,384.882,308,008
18 Jun 20196,282.006,429.006,267.006,410.006,345.292,552,146
17 Jun 20196,212.006,258.006,162.006,250.006,186.901,403,292
14 Jun 20196,181.006,247.006,174.006,215.006,152.261,772,483
13 Jun 20196,193.006,230.006,158.006,194.006,131.471,591,623
12 Jun 20196,111.006,203.006,095.006,198.006,135.432,207,628
11 Jun 20196,149.006,197.006,133.006,137.006,075.041,656,141
10 Jun 20196,061.006,132.006,041.006,104.006,042.381,231,486
07 Jun 20196,020.006,089.006,002.006,028.005,967.141,763,532
06 Jun 20195,988.006,075.005,967.006,045.005,983.971,435,309
05 Jun 20195,989.006,012.005,937.005,959.005,898.841,322,802
04 Jun 20195,926.006,005.005,899.005,987.005,926.562,431,723
03 Jun 20195,802.005,948.005,739.005,944.005,883.992,367,802
31 May 20195,846.005,886.005,795.005,833.005,774.111,882,108
30 May 20195,836.005,909.005,823.005,862.005,802.821,367,178
29 May 20195,899.005,929.005,853.005,878.005,818.661,548,888
28 May 20196,066.006,073.005,938.005,938.005,878.054,130,780
24 May 20196,023.006,103.005,981.006,089.006,027.531,866,196
23 May 20195,991.006,064.005,982.006,013.005,952.302,917,097
22 May 20195,899.005,950.005,854.005,938.005,878.053,029,281
21 May 20195,839.005,885.005,810.005,868.005,808.762,210,818
20 May 20195,885.005,899.005,792.005,824.005,765.202,118,164
17 May 20195,874.005,906.005,831.005,875.005,815.691,232,891
16 May 20195,816.005,881.005,772.005,880.005,820.641,691,680
15 May 20195,806.005,837.005,763.005,821.005,762.231,351,034
14 May 20195,711.005,831.005,700.005,803.005,744.422,177,586
13 May 20195,695.005,708.005,643.005,676.005,618.701,936,788
10 May 20195,784.005,816.005,673.005,692.005,634.543,230,191
09 May 20195,820.005,919.005,804.005,826.005,767.183,191,294
08 May 20195,753.005,869.005,751.005,835.005,776.092,673,845
07 May 20195,794.005,839.005,747.005,763.005,704.822,442,550
03 May 20195,708.005,817.005,694.005,741.005,683.041,733,983
02 May 20195,669.005,736.005,637.005,688.005,630.583,240,399
01 May 20195,721.005,731.005,626.005,644.005,587.023,368,511
30 Apr 20195,808.005,860.005,719.005,726.005,668.193,610,046
29 Apr 20195,843.005,909.005,800.005,840.005,781.042,363,206
26 Apr 20196,000.006,035.005,734.005,795.005,736.506,169,606
25 Apr 20195,933.005,939.005,860.005,889.005,829.552,231,022
24 Apr 20195,924.005,962.005,866.005,908.005,848.362,336,805
23 Apr 20195,858.005,931.005,834.005,915.005,855.293,409,836
18 Apr 20195,860.005,894.005,806.005,815.005,756.292,258,433
17 Apr 20195,974.005,980.005,878.005,914.005,854.302,906,745
16 Apr 20195,996.006,061.005,979.006,015.005,954.281,499,081
15 Apr 20195,942.005,994.005,928.005,994.005,933.492,258,546
12 Apr 20196,020.006,060.005,936.005,988.005,927.552,827,378
11 Apr 20196,133.006,133.005,995.006,018.005,957.252,722,651
10 Apr 20196,132.006,176.006,116.006,120.006,058.221,694,046
09 Apr 20196,141.006,196.006,119.006,151.006,088.902,045,252
08 Apr 20196,172.006,197.006,141.006,186.006,123.552,054,503
05 Apr 20196,133.006,159.006,064.006,145.006,082.962,241,171
04 Apr 20196,088.006,171.006,088.006,118.006,056.242,652,434
03 Apr 20196,265.006,299.006,115.006,165.006,102.768,898,146
02 Apr 20196,060.006,275.006,038.006,265.006,201.753,643,221
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes