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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2021 | 8,690.00 | 8,720.00 | 8,570.00 | 8,603.00 | 8,603.00 | 279,129 |
| 21 Sept 2021 | 8,560.00 | 8,710.00 | 8,507.00 | 8,710.00 | 8,710.00 | 3,430,306 |
| 20 Sept 2021 | 8,218.00 | 8,559.00 | 8,150.00 | 8,559.00 | 8,559.00 | 4,536,066 |
| 17 Sept 2021 | 8,222.00 | 8,265.00 | 8,029.00 | 8,063.00 | 8,063.00 | 4,835,361 |
| 16 Sept 2021 | 8,159.00 | 8,262.00 | 8,141.00 | 8,141.00 | 8,141.00 | 1,724,034 |
| 15 Sept 2021 | 8,143.00 | 8,187.00 | 8,099.00 | 8,125.00 | 8,125.00 | 2,585,986 |
| 14 Sept 2021 | 8,097.00 | 8,149.00 | 8,073.00 | 8,130.00 | 8,130.00 | 1,969,925 |
| 13 Sept 2021 | 8,193.00 | 8,226.00 | 8,074.00 | 8,098.00 | 8,098.00 | 67,933 |
| 10 Sept 2021 | 8,171.00 | 8,208.00 | 8,135.00 | 8,173.00 | 8,173.00 | 1,560,501 |
| 09 Sept 2021 | 8,300.00 | 8,350.00 | 8,177.00 | 8,204.00 | 8,204.00 | 2,589,320 |
| 08 Sept 2021 | 8,471.00 | 8,498.00 | 8,300.66 | 8,314.00 | 8,314.00 | 1,765,026 |
| 07 Sept 2021 | 8,642.00 | 8,642.00 | 8,457.00 | 8,470.00 | 8,470.00 | 1,496,230 |
| 06 Sept 2021 | 8,552.00 | 8,666.00 | 8,520.00 | 8,645.00 | 8,645.00 | 800,437 |
| 03 Sept 2021 | 8,620.00 | 8,669.00 | 8,475.00 | 8,509.00 | 8,509.00 | 1,257,456 |
| 02 Sept 2021 | 8,544.00 | 8,624.00 | 8,516.00 | 8,614.00 | 8,614.00 | 1,286,043 |
| 01 Sept 2021 | 8,535.00 | 8,565.00 | 8,477.00 | 8,516.00 | 8,516.00 | 1,535,206 |
| 31 Aug 2021 | 8,526.00 | 8,582.00 | 8,482.00 | 8,514.00 | 8,514.00 | 2,941,351 |
| 27 Aug 2021 | 8,577.00 | 8,618.00 | 8,563.00 | 8,565.00 | 8,565.00 | 1,607,899 |
| 26 Aug 2021 | 8,538.00 | 8,640.00 | 8,525.00 | 8,580.00 | 8,580.00 | 1,273,495 |
| 25 Aug 2021 | 8,526.00 | 8,665.00 | 8,517.00 | 8,553.00 | 8,553.00 | 2,711,109 |
| 24 Aug 2021 | 8,580.00 | 8,617.00 | 8,447.00 | 8,530.00 | 8,530.00 | 1,722,880 |
| 23 Aug 2021 | 8,760.00 | 8,774.00 | 8,608.00 | 8,624.00 | 8,624.00 | 1,155,660 |
| 20 Aug 2021 | 8,735.00 | 8,759.00 | 8,636.00 | 8,731.00 | 8,731.00 | 2,727,142 |
| 19 Aug 2021 | 8,643.00 | 8,747.00 | 8,608.00 | 8,736.00 | 8,736.00 | 1,745,582 |
| 18 Aug 2021 | 8,642.00 | 8,755.00 | 8,595.00 | 8,732.00 | 8,732.00 | 3,635,886 |
| 17 Aug 2021 | 8,485.00 | 8,585.00 | 8,445.00 | 8,585.00 | 8,585.00 | 2,777,291 |
| 16 Aug 2021 | 8,426.00 | 8,492.00 | 8,380.00 | 8,477.00 | 8,477.00 | 3,866,338 |
| 13 Aug 2021 | 8,328.00 | 8,433.00 | 8,308.00 | 8,426.00 | 8,426.00 | 1,739,398 |
| 12 Aug 2021 | 8,105.00 | 8,324.00 | 8,105.00 | 8,299.00 | 8,299.00 | 2,794,210 |
| 12 Aug 2021 | 64.8 Dividend | |||||
| 11 Aug 2021 | 8,163.00 | 8,219.00 | 8,150.00 | 8,180.00 | 8,115.20 | 1,886,529 |
| 10 Aug 2021 | 8,164.00 | 8,193.00 | 8,129.00 | 8,149.00 | 8,084.45 | 3,726,224 |
| 09 Aug 2021 | 8,203.00 | 8,224.00 | 8,111.00 | 8,195.00 | 8,130.08 | 2,194,047 |
| 06 Aug 2021 | 8,358.00 | 8,383.00 | 8,141.00 | 8,157.00 | 8,092.38 | 1,781,801 |
| 05 Aug 2021 | 8,350.00 | 8,374.00 | 8,242.00 | 8,342.00 | 8,275.92 | 2,390,496 |
| 04 Aug 2021 | 8,337.00 | 8,357.00 | 8,242.00 | 8,270.00 | 8,204.49 | 2,569,377 |
| 03 Aug 2021 | 8,279.00 | 8,335.00 | 8,252.00 | 8,297.00 | 8,231.27 | 1,397,670 |
| 02 Aug 2021 | 8,271.00 | 8,300.00 | 8,173.72 | 8,274.00 | 8,208.46 | 5,217,517 |
| 30 Jul 2021 | 8,218.00 | 8,281.00 | 8,179.72 | 8,268.00 | 8,202.50 | 3,871,533 |
| 29 Jul 2021 | 8,250.00 | 8,399.00 | 8,142.00 | 8,277.00 | 8,211.43 | 3,008,574 |
| 28 Jul 2021 | 8,243.00 | 8,297.00 | 8,211.00 | 8,266.00 | 8,200.52 | 2,210,869 |
| 27 Jul 2021 | 8,221.00 | 8,362.00 | 8,189.00 | 8,253.00 | 8,187.62 | 5,105,316 |
| 26 Jul 2021 | 8,489.00 | 8,493.00 | 8,257.00 | 8,292.00 | 8,226.31 | 1,967,668 |
| 23 Jul 2021 | 8,452.00 | 8,525.00 | 8,440.00 | 8,480.00 | 8,412.82 | 1,865,735 |
| 22 Jul 2021 | 8,483.00 | 8,502.00 | 8,350.00 | 8,459.00 | 8,391.99 | 2,992,786 |
| 21 Jul 2021 | 8,517.00 | 8,674.00 | 8,423.00 | 8,459.00 | 8,391.99 | 5,158,277 |
| 20 Jul 2021 | 8,348.00 | 8,513.00 | 8,297.00 | 8,456.00 | 8,389.01 | 60,291,388 |
| 19 Jul 2021 | 8,283.00 | 8,315.00 | 8,190.00 | 8,307.00 | 8,241.19 | 3,265,971 |
| 16 Jul 2021 | 8,227.00 | 8,340.00 | 8,174.94 | 8,340.00 | 8,273.93 | 4,072,238 |
| 15 Jul 2021 | 8,614.00 | 8,633.00 | 8,307.87 | 8,346.00 | 8,279.88 | 3,788,349 |
| 14 Jul 2021 | 8,741.00 | 8,760.00 | 8,596.00 | 8,669.00 | 8,600.33 | 2,336,481 |
| 13 Jul 2021 | 8,702.00 | 8,765.00 | 8,657.00 | 8,759.00 | 8,689.61 | 5,039,988 |
| 12 Jul 2021 | 8,627.00 | 8,777.00 | 8,614.00 | 8,762.00 | 8,692.59 | 1,538,438 |
| 09 Jul 2021 | 8,575.00 | 8,676.57 | 8,534.00 | 8,648.00 | 8,579.49 | 1,426,900 |
| 08 Jul 2021 | 8,636.00 | 8,668.00 | 8,551.00 | 8,589.00 | 8,520.96 | 1,981,323 |
| 07 Jul 2021 | 8,676.00 | 8,709.00 | 8,615.00 | 8,658.00 | 8,589.41 | 3,443,578 |
| 06 Jul 2021 | 8,672.00 | 8,778.00 | 8,662.00 | 8,721.00 | 8,651.91 | 1,611,520 |
| 05 Jul 2021 | 8,751.00 | 8,777.00 | 8,663.61 | 8,678.00 | 8,609.25 | 908,882 |
| 02 Jul 2021 | 8,750.00 | 8,811.00 | 8,736.00 | 8,779.00 | 8,709.46 | 1,427,145 |
| 01 Jul 2021 | 8,700.00 | 8,744.00 | 8,657.00 | 8,742.00 | 8,672.75 | 1,890,059 |
| 30 Jun 2021 | 8,674.00 | 8,739.58 | 8,658.00 | 8,683.00 | 8,614.22 | 2,065,659 |
| 29 Jun 2021 | 8,662.00 | 8,728.00 | 8,602.00 | 8,674.00 | 8,605.29 | 1,687,252 |
| 28 Jun 2021 | 8,514.00 | 8,691.00 | 8,476.00 | 8,666.00 | 8,597.35 | 2,790,416 |
| 25 Jun 2021 | 8,380.00 | 8,512.00 | 8,352.00 | 8,499.00 | 8,431.67 | 2,527,540 |
| 24 Jun 2021 | 8,337.00 | 8,493.00 | 8,308.00 | 8,415.00 | 8,348.34 | 2,616,506 |
| 23 Jun 2021 | 8,316.00 | 8,432.00 | 8,263.00 | 8,322.00 | 8,256.08 | 2,123,818 |
| 22 Jun 2021 | 8,357.00 | 8,410.00 | 8,268.57 | 8,350.00 | 8,283.85 | 1,751,286 |
| 21 Jun 2021 | 8,364.00 | 8,476.00 | 8,353.00 | 8,408.00 | 8,341.39 | 1,289,177 |
| 18 Jun 2021 | 8,412.00 | 8,438.00 | 8,347.00 | 8,384.00 | 8,317.58 | 4,454,445 |
| 17 Jun 2021 | 8,316.00 | 8,383.00 | 8,279.00 | 8,383.00 | 8,316.59 | 2,213,978 |
| 16 Jun 2021 | 8,326.00 | 8,420.00 | 8,319.00 | 8,404.00 | 8,337.43 | 2,643,652 |
| 15 Jun 2021 | 8,390.00 | 8,409.00 | 8,331.00 | 8,343.00 | 8,276.91 | 1,938,063 |
| 14 Jun 2021 | 8,354.00 | 8,396.00 | 8,305.00 | 8,348.00 | 8,281.87 | 3,210,991 |
| 11 Jun 2021 | 8,334.00 | 8,424.00 | 8,307.00 | 8,340.00 | 8,273.93 | 3,224,225 |
| 10 Jun 2021 | 8,179.00 | 8,294.00 | 8,161.00 | 8,282.00 | 8,216.39 | 2,958,647 |
| 09 Jun 2021 | 7,964.00 | 8,169.00 | 7,931.00 | 8,130.00 | 8,065.60 | 2,538,781 |
| 08 Jun 2021 | 7,982.00 | 8,044.00 | 7,924.00 | 7,935.00 | 7,872.14 | 1,981,881 |
| 07 Jun 2021 | 8,029.00 | 8,046.00 | 7,962.00 | 8,005.00 | 7,941.59 | 1,775,673 |
| 04 Jun 2021 | 7,993.00 | 8,059.00 | 7,932.00 | 8,055.00 | 7,991.19 | 1,553,314 |
| 03 Jun 2021 | 7,932.00 | 7,973.00 | 7,870.00 | 7,948.00 | 7,885.04 | 1,516,340 |
| 02 Jun 2021 | 7,935.00 | 7,992.00 | 7,884.50 | 7,932.00 | 7,869.16 | 2,356,409 |
| 01 Jun 2021 | 8,095.00 | 8,107.00 | 7,945.00 | 7,957.00 | 7,893.97 | 2,816,821 |
| 28 May 2021 | 8,015.00 | 8,121.00 | 7,997.00 | 8,046.00 | 7,982.26 | 2,488,145 |
| 27 May 2021 | 8,001.00 | 8,100.00 | 7,925.00 | 8,100.00 | 8,035.83 | 7,954,127 |
| 26 May 2021 | 8,050.00 | 8,092.89 | 8,013.00 | 8,020.00 | 7,956.47 | 1,798,925 |
| 25 May 2021 | 8,100.00 | 8,145.61 | 8,063.00 | 8,083.00 | 8,018.97 | 2,112,047 |
| 24 May 2021 | 8,135.00 | 8,173.00 | 8,128.00 | 8,150.00 | 8,085.44 | 1,531,224 |
| 21 May 2021 | 8,125.00 | 8,146.00 | 6,499.80 | 8,135.00 | 8,070.56 | 2,027,991 |
| 20 May 2021 | 8,000.00 | 8,131.00 | 7,976.00 | 8,131.00 | 8,066.59 | 2,451,518 |
| 19 May 2021 | 7,905.00 | 7,982.00 | 7,889.00 | 7,954.00 | 7,890.99 | 2,108,822 |
| 18 May 2021 | 7,920.00 | 7,971.00 | 7,900.00 | 7,930.00 | 7,867.18 | 2,248,563 |
| 17 May 2021 | 7,855.00 | 7,918.44 | 7,842.82 | 7,895.00 | 7,832.46 | 1,602,777 |
| 14 May 2021 | 7,880.00 | 7,882.56 | 7,824.00 | 7,864.00 | 7,801.70 | 1,699,711 |
| 13 May 2021 | 7,770.00 | 7,871.00 | 7,700.00 | 7,852.00 | 7,789.80 | 1,574,450 |
| 12 May 2021 | 7,679.00 | 7,808.70 | 7,642.00 | 7,786.00 | 7,724.32 | 2,280,112 |
| 11 May 2021 | 7,710.00 | 7,724.00 | 7,556.00 | 7,632.00 | 7,571.54 | 2,468,207 |
| 10 May 2021 | 7,690.00 | 7,743.00 | 7,668.00 | 7,717.00 | 7,655.87 | 2,009,219 |
| 07 May 2021 | 7,682.00 | 7,745.00 | 7,673.00 | 7,735.00 | 7,673.73 | 1,778,622 |
| 06 May 2021 | 7,699.00 | 7,750.00 | 7,635.00 | 7,680.00 | 7,619.16 | 3,626,177 |
| 05 May 2021 | 7,622.00 | 7,693.00 | 7,607.00 | 7,674.00 | 7,613.21 | 1,661,936 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
