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 |
|---|---|---|---|---|---|---|
| 16 Dec 2019 | 7,235.00 | 7,459.00 | 7,235.00 | 7,402.37 | 7,402.37 | 534,461 |
| 13 Dec 2019 | 7,100.00 | 7,300.00 | 7,013.00 | 7,217.00 | 7,217.00 | 2,793,571 |
| 12 Dec 2019 | 7,316.00 | 7,381.00 | 7,256.00 | 7,275.00 | 7,275.00 | 1,372,062 |
| 11 Dec 2019 | 7,290.00 | 7,342.00 | 7,273.00 | 7,306.00 | 7,306.00 | 2,270,223 |
| 10 Dec 2019 | 7,243.00 | 7,251.61 | 7,127.00 | 7,246.00 | 7,246.00 | 2,326,940 |
| 09 Dec 2019 | 7,263.00 | 7,277.00 | 7,194.00 | 7,222.00 | 7,222.00 | 2,610,196 |
| 06 Dec 2019 | 7,260.00 | 7,279.00 | 7,209.00 | 7,258.00 | 7,258.00 | 2,117,281 |
| 05 Dec 2019 | 7,341.00 | 7,353.00 | 7,221.00 | 7,229.00 | 7,229.00 | 1,947,949 |
| 04 Dec 2019 | 7,313.00 | 7,320.00 | 7,213.00 | 7,313.00 | 7,313.00 | 3,335,482 |
| 03 Dec 2019 | 7,425.00 | 7,425.00 | 7,272.00 | 7,334.00 | 7,334.00 | 3,766,553 |
| 02 Dec 2019 | 7,451.00 | 7,526.00 | 7,391.00 | 7,422.00 | 7,422.00 | 3,438,418 |
| 29 Nov 2019 | 7,458.00 | 7,528.00 | 7,439.63 | 7,458.00 | 7,458.00 | 1,145,988 |
| 28 Nov 2019 | 7,481.00 | 7,521.00 | 7,441.00 | 7,500.00 | 7,500.00 | 454,565 |
| 27 Nov 2019 | 7,583.00 | 7,611.00 | 7,490.00 | 7,529.00 | 7,529.00 | 931,239 |
| 26 Nov 2019 | 7,559.00 | 7,567.00 | 7,483.64 | 7,560.00 | 7,560.00 | 2,395,870 |
| 25 Nov 2019 | 7,439.00 | 7,564.00 | 7,383.00 | 7,536.00 | 7,536.00 | 1,978,504 |
| 22 Nov 2019 | 7,355.00 | 7,543.00 | 7,337.00 | 7,418.00 | 7,418.00 | 2,042,166 |
| 21 Nov 2019 | 7,233.00 | 7,377.00 | 7,156.69 | 7,336.00 | 7,336.00 | 1,856,812 |
| 20 Nov 2019 | 7,328.00 | 7,369.00 | 7,229.00 | 7,254.00 | 7,254.00 | 1,358,250 |
| 19 Nov 2019 | 7,355.00 | 7,428.00 | 7,312.00 | 7,312.00 | 7,312.00 | 1,561,334 |
| 18 Nov 2019 | 7,302.00 | 7,388.00 | 7,239.00 | 7,383.00 | 7,383.00 | 2,127,521 |
| 15 Nov 2019 | 7,370.00 | 7,394.00 | 7,194.00 | 7,248.00 | 7,248.00 | 1,585,602 |
| 14 Nov 2019 | 7,431.00 | 7,479.00 | 7,293.00 | 7,316.00 | 7,316.00 | 1,504,425 |
| 13 Nov 2019 | 7,270.00 | 7,427.00 | 7,255.52 | 7,387.00 | 7,387.00 | 1,468,904 |
| 12 Nov 2019 | 7,238.00 | 7,324.00 | 7,219.00 | 7,275.00 | 7,275.00 | 2,529,296 |
| 11 Nov 2019 | 7,313.00 | 7,356.00 | 7,159.00 | 7,248.00 | 7,248.00 | 1,473,439 |
| 08 Nov 2019 | 7,251.00 | 7,325.00 | 7,235.00 | 7,277.00 | 7,277.00 | 1,564,493 |
| 07 Nov 2019 | 7,372.00 | 7,390.00 | 109.51 | 7,287.00 | 7,287.00 | 2,375,086 |
| 06 Nov 2019 | 7,319.00 | 7,348.00 | 7,254.30 | 7,337.00 | 7,337.00 | 1,989,504 |
| 05 Nov 2019 | 7,450.00 | 7,489.75 | 7,296.00 | 7,363.00 | 7,363.00 | 1,866,953 |
| 04 Nov 2019 | 7,462.00 | 7,551.00 | 7,425.00 | 7,482.00 | 7,482.00 | 1,448,592 |
| 01 Nov 2019 | 7,542.00 | 7,599.14 | 7,426.00 | 7,465.00 | 7,465.00 | 1,616,577 |
| 31 Oct 2019 | 7,605.00 | 7,646.00 | 7,411.00 | 7,501.00 | 7,501.00 | 3,230,139 |
| 30 Oct 2019 | 7,347.00 | 7,580.00 | 7,347.00 | 7,580.00 | 7,580.00 | 1,902,712 |
| 29 Oct 2019 | 7,386.00 | 7,449.00 | 7,312.00 | 7,387.00 | 7,387.00 | 1,594,218 |
| 28 Oct 2019 | 7,413.00 | 7,622.00 | 7,207.00 | 7,438.00 | 7,438.00 | 2,539,337 |
| 25 Oct 2019 | 7,450.00 | 7,452.00 | 7,292.00 | 7,383.00 | 7,383.00 | 1,495,362 |
| 24 Oct 2019 | 6,963.00 | 7,348.00 | 6,956.00 | 7,303.00 | 7,303.00 | 2,525,681 |
| 23 Oct 2019 | 6,800.00 | 6,919.00 | 6,784.00 | 6,919.00 | 6,919.00 | 2,099,231 |
| 22 Oct 2019 | 6,720.00 | 6,856.00 | 6,699.00 | 6,803.00 | 6,803.00 | 1,336,118 |
| 21 Oct 2019 | 6,765.00 | 6,785.00 | 6,670.00 | 6,729.00 | 6,729.00 | 1,854,401 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...