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 |
|---|---|---|---|---|---|---|
| 06 Apr 2020 | 7,205.00 | 7,311.59 | 7,040.00 | 7,045.00 | 7,045.00 | 792,978 |
| 03 Apr 2020 | 7,006.00 | 7,146.00 | 6,987.00 | 7,144.00 | 7,144.00 | 2,166,144 |
| 02 Apr 2020 | 7,127.00 | 7,146.00 | 6,873.00 | 6,980.00 | 6,980.00 | 3,201,772 |
| 01 Apr 2020 | 7,057.00 | 7,127.00 | 6,918.00 | 7,102.00 | 7,102.00 | 3,187,302 |
| 31 Mar 2020 | 7,234.00 | 7,240.00 | 6,598.82 | 7,216.00 | 7,216.00 | 4,167,723 |
| 30 Mar 2020 | 6,998.00 | 7,103.00 | 6,598.82 | 7,103.00 | 7,103.00 | 2,286,624 |
| 27 Mar 2020 | 6,798.00 | 6,840.00 | 6,598.00 | 6,805.00 | 6,805.00 | 3,443,153 |
| 26 Mar 2020 | 6,711.00 | 6,910.00 | 6,631.08 | 6,882.00 | 6,882.00 | 3,680,741 |
| 25 Mar 2020 | 7,068.00 | 7,096.00 | 6,640.00 | 6,918.00 | 6,918.00 | 3,290,673 |
| 24 Mar 2020 | 6,953.00 | 7,119.00 | 6,677.00 | 6,960.00 | 6,960.00 | 4,288,042 |
| 23 Mar 2020 | 6,639.00 | 7,047.00 | 6,605.00 | 6,831.00 | 6,831.00 | 4,544,373 |
| 20 Mar 2020 | 7,133.00 | 7,278.75 | 6,846.00 | 6,891.00 | 6,891.00 | 7,501,354 |
| 19 Mar 2020 | 6,608.00 | 6,952.00 | 6,482.00 | 6,905.00 | 6,905.00 | 5,447,011 |
| 18 Mar 2020 | 6,497.00 | 6,747.00 | 6,359.00 | 6,698.00 | 6,698.00 | 4,296,197 |
| 17 Mar 2020 | 6,522.00 | 7,517.80 | 6,319.00 | 6,721.00 | 6,721.00 | 5,716,921 |
| 16 Mar 2020 | 6,115.00 | 6,314.00 | 5,871.00 | 6,221.00 | 6,221.00 | 4,880,547 |
| 13 Mar 2020 | 6,504.00 | 6,801.00 | 6,186.00 | 6,316.00 | 6,316.00 | 5,274,344 |
| 12 Mar 2020 | 6,692.00 | 6,778.00 | 6,314.00 | 6,314.00 | 6,314.00 | 4,529,777 |
| 11 Mar 2020 | 7,109.00 | 7,199.00 | 6,930.00 | 6,955.00 | 6,955.00 | 2,806,509 |
| 10 Mar 2020 | 7,104.00 | 7,118.00 | 6,914.00 | 6,945.00 | 6,945.00 | 4,136,000 |
| 09 Mar 2020 | 6,923.00 | 7,122.00 | 6,799.00 | 7,003.00 | 7,003.00 | 4,022,833 |
| 06 Mar 2020 | 7,385.00 | 7,592.00 | 7,168.00 | 7,242.00 | 7,242.00 | 2,880,326 |
| 05 Mar 2020 | 7,487.00 | 7,529.00 | 7,327.00 | 7,502.00 | 7,502.00 | 5,191,023 |
| 04 Mar 2020 | 7,245.00 | 7,455.00 | 7,172.00 | 7,455.00 | 7,455.00 | 2,165,953 |
| 03 Mar 2020 | 7,130.00 | 7,276.42 | 6,975.37 | 7,172.00 | 7,172.00 | 4,410,851 |
| 02 Mar 2020 | 7,000.00 | 7,088.00 | 6,827.00 | 7,010.00 | 7,010.00 | 4,941,231 |
| 28 Feb 2020 | 7,000.00 | 7,142.00 | 6,689.00 | 6,794.00 | 6,794.00 | 5,267,855 |
| 27 Feb 2020 | 7,190.00 | 7,442.40 | 7,103.00 | 7,142.00 | 7,142.00 | 2,553,770 |
| 27 Feb 2020 | 146.4 Dividend | |||||
| 26 Feb 2020 | 7,277.00 | 7,432.00 | 7,142.00 | 7,410.00 | 7,263.60 | 2,292,430 |
| 25 Feb 2020 | 7,419.00 | 7,452.00 | 7,290.00 | 7,299.00 | 7,154.79 | 4,055,835 |
| 24 Feb 2020 | 7,614.00 | 7,677.00 | 7,427.00 | 7,446.00 | 7,298.89 | 1,957,013 |
| 21 Feb 2020 | 7,585.00 | 7,773.00 | 7,540.00 | 7,690.00 | 7,538.07 | 2,008,290 |
| 20 Feb 2020 | 7,648.00 | 7,657.00 | 7,553.00 | 7,574.00 | 7,424.36 | 3,041,254 |
| 19 Feb 2020 | 7,570.00 | 7,712.00 | 7,549.78 | 7,615.00 | 7,464.55 | 1,756,364 |
| 18 Feb 2020 | 7,342.00 | 7,565.00 | 7,340.00 | 7,521.00 | 7,372.41 | 3,532,924 |
| 17 Feb 2020 | 7,357.00 | 7,412.00 | 7,276.00 | 7,377.00 | 7,231.25 | 1,741,908 |
| 14 Feb 2020 | 7,405.00 | 7,668.36 | 7,145.00 | 7,300.00 | 7,155.77 | 4,170,349 |
| 13 Feb 2020 | 7,615.00 | 7,820.00 | 7,475.00 | 7,626.00 | 7,475.33 | 2,549,582 |
| 12 Feb 2020 | 7,728.00 | 7,746.48 | 7,594.00 | 7,615.00 | 7,464.55 | 2,023,117 |
| 11 Feb 2020 | 7,765.00 | 7,803.00 | 7,678.00 | 7,688.00 | 7,536.11 | 1,438,154 |
| 10 Feb 2020 | 7,659.00 | 7,710.00 | 7,610.00 | 7,710.00 | 7,557.67 | 1,136,979 |
| 07 Feb 2020 | 7,729.00 | 7,748.00 | 7,644.00 | 7,685.00 | 7,533.17 | 1,469,857 |
| 06 Feb 2020 | 7,671.00 | 7,753.00 | 7,592.00 | 7,741.00 | 7,588.06 | 4,471,682 |
| 05 Feb 2020 | 7,496.00 | 7,666.00 | 7,482.00 | 7,663.00 | 7,511.60 | 2,994,393 |
| 04 Feb 2020 | 7,513.00 | 7,575.15 | 7,483.00 | 7,535.00 | 7,386.13 | 1,592,695 |
| 03 Feb 2020 | 7,419.00 | 7,521.00 | 7,416.00 | 7,456.00 | 7,308.69 | 1,513,944 |
| 31 Jan 2020 | 7,495.00 | 7,521.00 | 7,396.00 | 7,424.00 | 7,277.32 | 1,580,057 |
| 30 Jan 2020 | 7,629.00 | 7,684.00 | 7,479.00 | 7,515.00 | 7,366.53 | 1,625,025 |
| 29 Jan 2020 | 7,655.00 | 7,729.51 | 7,626.00 | 7,694.00 | 7,541.99 | 1,226,501 |
| 28 Jan 2020 | 7,510.00 | 7,652.00 | 7,501.00 | 7,651.00 | 7,499.84 | 1,403,196 |
| 27 Jan 2020 | 7,550.00 | 7,597.00 | 7,452.00 | 7,500.00 | 7,351.82 | 2,135,815 |
| 24 Jan 2020 | 7,638.00 | 7,775.00 | 7,638.00 | 7,659.00 | 7,507.68 | 2,206,787 |
| 23 Jan 2020 | 7,675.00 | 7,712.00 | 7,621.00 | 7,657.00 | 7,505.72 | 1,234,444 |
| 22 Jan 2020 | 7,808.00 | 7,859.08 | 7,688.00 | 7,701.00 | 7,548.85 | 1,173,417 |
| 21 Jan 2020 | 7,798.00 | 7,824.00 | 7,648.00 | 7,824.00 | 7,669.42 | 1,869,225 |
| 20 Jan 2020 | 7,906.00 | 7,946.00 | 7,820.75 | 7,837.00 | 7,682.16 | 527,323 |
| 17 Jan 2020 | 7,739.00 | 7,948.00 | 7,692.00 | 7,878.00 | 7,722.35 | 2,203,482 |
| 16 Jan 2020 | 7,823.00 | 7,828.00 | 7,691.00 | 7,707.00 | 7,554.73 | 1,575,748 |
| 15 Jan 2020 | 7,707.00 | 7,838.77 | 7,703.96 | 7,836.00 | 7,681.18 | 1,744,555 |
| 14 Jan 2020 | 7,658.00 | 7,704.00 | 7,581.00 | 7,691.00 | 7,539.05 | 1,511,807 |
| 13 Jan 2020 | 7,640.00 | 7,716.00 | 7,597.00 | 7,650.00 | 7,498.86 | 1,481,130 |
| 10 Jan 2020 | 7,690.00 | 7,717.00 | 7,608.00 | 7,645.00 | 7,493.96 | 1,020,795 |
| 09 Jan 2020 | 7,642.00 | 7,716.00 | 7,639.00 | 7,681.00 | 7,529.25 | 1,406,067 |
| 08 Jan 2020 | 7,617.00 | 7,669.00 | 7,579.00 | 7,626.00 | 7,475.33 | 1,256,533 |
| 07 Jan 2020 | 7,608.00 | 7,665.00 | 7,563.00 | 7,645.00 | 7,493.96 | 1,308,820 |
| 06 Jan 2020 | 7,669.00 | 7,680.00 | 7,546.00 | 7,623.00 | 7,472.39 | 1,348,181 |
| 03 Jan 2020 | 7,625.00 | 7,700.00 | 7,580.92 | 7,700.00 | 7,547.87 | 1,090,818 |
| 02 Jan 2020 | 7,595.00 | 7,670.00 | 7,565.00 | 7,660.00 | 7,508.66 | 1,704,325 |
| 31 Dec 2019 | 7,603.00 | 7,630.00 | 7,535.00 | 7,607.00 | 7,456.71 | 576,956 |
| 30 Dec 2019 | 7,734.00 | 7,767.00 | 7,654.00 | 7,654.00 | 7,502.78 | 1,394,124 |
| 27 Dec 2019 | 7,706.00 | 7,781.00 | 7,641.00 | 7,745.00 | 7,591.98 | 862,283 |
| 24 Dec 2019 | 7,715.00 | 7,794.00 | 7,631.29 | 7,714.00 | 7,561.59 | 378,885 |
| 23 Dec 2019 | 7,771.00 | 7,824.00 | 7,723.87 | 7,746.00 | 7,592.96 | 2,183,949 |
| 20 Dec 2019 | 7,658.00 | 7,808.00 | 7,614.00 | 7,808.00 | 7,653.74 | 5,860,381 |
| 19 Dec 2019 | 7,510.00 | 7,634.00 | 7,486.00 | 7,634.00 | 7,483.17 | 6,567,365 |
| 18 Dec 2019 | 7,480.00 | 7,512.00 | 7,452.00 | 7,480.00 | 7,332.22 | 1,779,022 |
| 17 Dec 2019 | 7,437.00 | 7,535.00 | 7,408.00 | 7,450.00 | 7,302.81 | 1,915,107 |
| 16 Dec 2019 | 7,235.00 | 7,459.00 | 7,235.00 | 7,394.00 | 7,247.92 | 1,978,816 |
| 13 Dec 2019 | 7,100.00 | 7,300.00 | 7,013.00 | 7,217.00 | 7,074.41 | 2,793,571 |
| 12 Dec 2019 | 7,316.00 | 7,381.00 | 7,256.00 | 7,275.00 | 7,131.27 | 1,372,062 |
| 11 Dec 2019 | 7,290.00 | 7,342.00 | 7,273.00 | 7,306.00 | 7,161.65 | 2,270,223 |
| 10 Dec 2019 | 7,243.00 | 7,251.61 | 7,127.00 | 7,246.00 | 7,102.84 | 2,326,940 |
| 09 Dec 2019 | 7,263.00 | 7,277.00 | 7,194.00 | 7,222.00 | 7,079.31 | 2,610,196 |
| 06 Dec 2019 | 7,260.00 | 7,279.00 | 7,209.00 | 7,258.00 | 7,114.60 | 2,117,281 |
| 05 Dec 2019 | 7,341.00 | 7,353.00 | 7,221.00 | 7,229.00 | 7,086.18 | 1,947,949 |
| 04 Dec 2019 | 7,313.00 | 7,320.00 | 7,213.00 | 7,313.00 | 7,168.52 | 3,335,482 |
| 03 Dec 2019 | 7,425.00 | 7,425.00 | 7,272.00 | 7,334.00 | 7,189.10 | 3,766,553 |
| 02 Dec 2019 | 7,451.00 | 7,526.00 | 7,391.00 | 7,422.00 | 7,275.36 | 3,438,418 |
| 29 Nov 2019 | 7,458.00 | 7,528.00 | 7,439.63 | 7,458.00 | 7,310.65 | 1,145,988 |
| 28 Nov 2019 | 7,481.00 | 7,521.00 | 7,441.00 | 7,500.00 | 7,351.82 | 454,565 |
| 27 Nov 2019 | 7,583.00 | 7,611.00 | 7,490.00 | 7,529.00 | 7,380.25 | 931,239 |
| 26 Nov 2019 | 7,559.00 | 7,567.00 | 7,483.64 | 7,560.00 | 7,410.64 | 2,395,870 |
| 25 Nov 2019 | 7,439.00 | 7,564.00 | 7,383.00 | 7,536.00 | 7,387.11 | 1,978,504 |
| 22 Nov 2019 | 7,355.00 | 7,543.00 | 7,337.00 | 7,418.00 | 7,271.44 | 2,042,166 |
| 21 Nov 2019 | 7,233.00 | 7,377.00 | 7,156.69 | 7,336.00 | 7,191.06 | 1,856,812 |
| 20 Nov 2019 | 7,328.00 | 7,369.00 | 7,229.00 | 7,254.00 | 7,110.68 | 1,358,250 |
| 19 Nov 2019 | 7,355.00 | 7,428.00 | 7,312.00 | 7,312.00 | 7,167.54 | 1,561,334 |
| 18 Nov 2019 | 7,302.00 | 7,388.00 | 7,239.00 | 7,383.00 | 7,237.13 | 2,127,521 |
| 15 Nov 2019 | 7,370.00 | 7,394.00 | 7,194.00 | 7,248.00 | 7,104.80 | 1,585,602 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.