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 |
|---|---|---|---|---|---|---|
| 03 Jul 2020 | 8,601.00 | 8,650.00 | 8,440.00 | 8,459.00 | 8,459.00 | 585,087 |
| 02 Jul 2020 | 8,522.00 | 8,594.00 | 8,441.00 | 8,594.00 | 8,594.00 | 1,652,679 |
| 01 Jul 2020 | 8,423.00 | 8,474.00 | 8,347.00 | 8,451.00 | 8,451.00 | 2,942,312 |
| 30 Jun 2020 | 8,509.00 | 8,560.00 | 8,380.00 | 8,421.00 | 8,421.00 | 1,758,018 |
| 29 Jun 2020 | 8,506.00 | 8,615.00 | 8,474.00 | 8,548.00 | 8,548.00 | 1,596,437 |
| 26 Jun 2020 | 8,480.00 | 8,582.00 | 8,447.00 | 8,456.00 | 8,456.00 | 1,671,568 |
| 25 Jun 2020 | 8,342.00 | 8,473.00 | 8,314.00 | 8,449.00 | 8,449.00 | 1,812,704 |
| 24 Jun 2020 | 8,534.00 | 8,555.00 | 8,322.00 | 8,344.00 | 8,344.00 | 1,995,965 |
| 23 Jun 2020 | 8,523.00 | 8,544.00 | 8,382.00 | 8,525.00 | 8,525.00 | 1,768,677 |
| 22 Jun 2020 | 8,492.00 | 8,622.64 | 8,461.00 | 8,470.00 | 8,470.00 | 2,622,559 |
| 19 Jun 2020 | 8,430.00 | 8,489.00 | 8,407.00 | 8,489.00 | 8,489.00 | 5,033,160 |
| 18 Jun 2020 | 8,594.00 | 8,601.87 | 8,371.00 | 8,400.00 | 8,400.00 | 1,915,081 |
| 17 Jun 2020 | 8,551.00 | 8,617.00 | 8,514.00 | 8,590.00 | 8,590.00 | 3,271,616 |
| 16 Jun 2020 | 8,365.00 | 8,546.00 | 8,304.00 | 8,511.00 | 8,511.00 | 2,822,640 |
| 15 Jun 2020 | 8,160.73 | 8,434.90 | 8,117.00 | 8,281.00 | 8,281.00 | 2,124,219 |
| 12 Jun 2020 | 8,212.00 | 8,286.00 | 8,101.00 | 8,201.00 | 8,201.00 | 2,250,487 |
| 11 Jun 2020 | 8,358.00 | 8,474.00 | 8,249.00 | 8,276.00 | 8,276.00 | 1,929,024 |
| 10 Jun 2020 | 8,237.00 | 8,444.22 | 8,170.00 | 8,404.00 | 8,404.00 | 2,515,293 |
| 09 Jun 2020 | 8,200.00 | 9,184.00 | 8,111.00 | 8,244.00 | 8,244.00 | 3,240,576 |
| 08 Jun 2020 | 8,260.00 | 8,383.00 | 8,122.00 | 8,200.00 | 8,200.00 | 5,123,700 |
| 05 Jun 2020 | 8,530.00 | 8,571.00 | 8,359.05 | 8,427.00 | 8,427.00 | 2,558,075 |
| 04 Jun 2020 | 8,635.00 | 9,537.09 | 8,530.00 | 8,530.00 | 8,530.00 | 2,285,373 |
| 03 Jun 2020 | 8,605.00 | 8,655.00 | 8,529.00 | 8,596.00 | 8,596.00 | 1,994,287 |
| 02 Jun 2020 | 8,749.00 | 8,760.00 | 8,542.00 | 8,542.00 | 8,542.00 | 2,871,304 |
| 01 Jun 2020 | 8,781.00 | 8,804.00 | 8,565.47 | 8,704.00 | 8,704.00 | 1,990,220 |
| 29 May 2020 | 8,832.00 | 8,990.00 | 8,580.00 | 8,580.00 | 8,580.00 | 6,105,511 |
| 28 May 2020 | 8,492.00 | 8,724.00 | 8,483.00 | 8,698.00 | 8,698.00 | 2,394,818 |
| 27 May 2020 | 8,673.00 | 8,730.00 | 8,256.00 | 8,329.00 | 8,329.00 | 4,037,131 |
| 26 May 2020 | 9,100.00 | 9,113.00 | 8,641.00 | 8,672.00 | 8,672.00 | 2,388,420 |
| 22 May 2020 | 8,921.00 | 9,015.00 | 8,809.00 | 8,996.00 | 8,996.00 | 2,205,478 |
| 21 May 2020 | 8,830.00 | 9,335.00 | 8,749.00 | 8,961.00 | 8,961.00 | 3,864,998 |
| 20 May 2020 | 8,726.00 | 8,882.00 | 8,697.60 | 8,882.00 | 8,882.00 | 2,069,578 |
| 19 May 2020 | 8,818.00 | 8,846.00 | 8,672.00 | 8,676.00 | 8,676.00 | 1,595,315 |
| 18 May 2020 | 8,849.00 | 8,898.00 | 8,729.00 | 8,790.00 | 8,790.00 | 2,098,697 |
| 15 May 2020 | 8,740.00 | 8,796.00 | 8,536.00 | 8,671.00 | 8,671.00 | 2,410,210 |
| 14 May 2020 | 8,998.00 | 9,027.00 | 8,705.00 | 8,765.00 | 8,765.00 | 2,375,656 |
| 13 May 2020 | 8,800.00 | 9,056.00 | 8,775.00 | 9,004.00 | 9,004.00 | 2,148,708 |
| 12 May 2020 | 8,690.00 | 8,871.00 | 8,672.00 | 8,856.00 | 8,856.00 | 1,636,800 |
| 11 May 2020 | 8,549.00 | 8,719.00 | 8,522.00 | 8,707.00 | 8,707.00 | 1,908,220 |
| 07 May 2020 | 8,803.00 | 8,850.00 | 8,532.00 | 8,559.00 | 8,559.00 | 3,039,274 |
| 06 May 2020 | 8,611.00 | 8,832.00 | 8,580.00 | 8,830.00 | 8,830.00 | 2,919,683 |
| 05 May 2020 | 8,434.00 | 8,539.00 | 8,339.00 | 8,512.00 | 8,512.00 | 1,970,789 |
| 04 May 2020 | 8,280.00 | 8,420.00 | 8,240.19 | 8,361.00 | 8,361.00 | 2,696,771 |
| 01 May 2020 | 8,230.00 | 8,303.00 | 8,140.00 | 8,202.00 | 8,202.00 | 1,132,839 |
| 30 Apr 2020 | 8,262.00 | 8,635.00 | 8,225.00 | 8,322.00 | 8,322.00 | 5,216,836 |
| 29 Apr 2020 | 8,300.00 | 8,400.00 | 8,194.00 | 8,207.00 | 8,207.00 | 2,803,471 |
| 28 Apr 2020 | 8,298.00 | 8,388.25 | 8,154.00 | 8,188.00 | 8,188.00 | 2,949,738 |
| 27 Apr 2020 | 8,219.00 | 8,320.00 | 8,194.00 | 8,290.00 | 8,290.00 | 1,440,788 |
| 24 Apr 2020 | 8,182.00 | 8,232.00 | 8,084.00 | 8,204.00 | 8,204.00 | 1,701,145 |
| 23 Apr 2020 | 8,176.00 | 8,190.00 | 8,048.00 | 8,187.00 | 8,187.00 | 1,941,290 |
| 22 Apr 2020 | 8,160.00 | 8,227.00 | 8,123.00 | 8,145.00 | 8,145.00 | 1,713,443 |
| 21 Apr 2020 | 8,079.00 | 8,189.00 | 8,056.00 | 8,150.00 | 8,150.00 | 4,069,608 |
| 20 Apr 2020 | 7,999.00 | 8,120.00 | 7,940.00 | 8,120.00 | 8,120.00 | 1,785,538 |
| 17 Apr 2020 | 7,952.00 | 8,027.00 | 7,855.00 | 7,970.00 | 7,970.00 | 2,927,468 |
| 16 Apr 2020 | 7,697.00 | 7,836.00 | 7,531.00 | 7,818.00 | 7,818.00 | 2,443,704 |
| 15 Apr 2020 | 7,618.00 | 7,800.00 | 7,586.00 | 7,615.00 | 7,615.00 | 3,627,608 |
| 14 Apr 2020 | 7,477.00 | 7,642.00 | 7,464.00 | 7,606.00 | 7,606.00 | 3,532,544 |
| 09 Apr 2020 | 7,063.00 | 7,127.00 | 6,915.00 | 7,121.00 | 7,121.00 | 2,494,102 |
| 08 Apr 2020 | 7,043.00 | 7,064.00 | 6,867.00 | 6,971.00 | 6,971.00 | 2,063,518 |
| 07 Apr 2020 | 7,279.00 | 7,326.00 | 6,923.00 | 7,000.00 | 7,000.00 | 3,339,904 |
| 06 Apr 2020 | 7,205.00 | 7,311.59 | 7,040.00 | 7,184.00 | 7,184.00 | 2,615,951 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.