AZN.L - AstraZeneca PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202311,636.0011,754.0011,530.0011,748.0011,748.001,544,750
01 Jun 202311,726.0011,781.6011,520.0011,670.0011,670.001,609,544
31 May 202311,466.0011,766.0011,464.0011,660.0011,660.004,150,407
30 May 202311,780.0011,840.0011,498.0011,498.0011,498.001,980,999
26 May 202311,690.0011,832.0011,636.0011,784.0011,784.001,441,890
25 May 202311,756.0011,822.0011,590.0011,642.0011,642.001,076,348
24 May 202311,878.0011,932.0011,687.1011,794.0011,794.002,075,369
23 May 202311,970.0012,186.0011,942.0012,034.0012,034.001,644,235
22 May 202312,064.0012,108.0011,994.0012,036.0012,036.001,774,287
19 May 202312,026.0012,076.0011,936.0212,010.0012,010.001,312,211
18 May 202311,970.0012,096.0011,970.0011,978.0011,978.001,230,986
17 May 202312,120.0012,184.0011,866.0011,924.0011,924.001,555,565
16 May 202312,042.0012,102.0011,992.0012,070.0012,070.001,187,703
15 May 202312,050.0012,070.0011,974.0012,000.0012,000.00776,116
12 May 202311,958.0012,090.0011,922.0012,010.0012,010.001,550,380
11 May 202311,882.0012,002.0011,868.0011,924.0011,924.002,240,297
10 May 202311,836.0011,846.0011,752.0011,820.0011,820.001,262,452
09 May 202311,956.0011,956.0011,786.0011,914.0011,914.001,685,343
05 May 202311,874.0011,922.0011,714.0011,922.0011,922.00877,124
04 May 202311,842.0011,878.0011,756.0011,850.0011,850.001,292,780
03 May 202311,844.0011,904.9011,778.0011,884.0011,884.001,005,207
02 May 202311,726.0011,856.0011,652.0011,774.0011,774.001,794,124
28 Apr 202311,816.0011,856.0011,640.0011,746.0011,746.001,622,067
27 Apr 202311,910.0012,146.0011,754.0011,796.0011,796.001,400,645
26 Apr 202312,164.0012,210.0011,778.0011,844.0011,844.003,561,383
25 Apr 202312,112.0012,348.0012,112.0012,294.0012,294.001,694,844
24 Apr 202312,152.0012,202.0012,122.0712,164.0012,164.001,344,950
21 Apr 202312,022.0012,232.0012,022.0012,186.0012,186.001,604,980
20 Apr 202311,976.0012,056.0011,941.4412,010.0012,010.002,691,006
19 Apr 202311,994.0012,037.0411,948.0011,992.0011,992.001,072,912
18 Apr 202311,914.0012,392.0011,860.0012,040.0012,040.002,047,219
17 Apr 202311,878.0011,932.0011,820.0011,824.0011,824.001,092,430
14 Apr 202311,950.0011,990.0011,878.0011,892.0011,892.001,644,644
13 Apr 202311,850.0011,916.0011,792.0011,916.0011,916.001,407,991
12 Apr 202311,664.0011,872.0011,614.0011,822.0011,822.003,148,358
11 Apr 202311,738.0011,786.0011,574.0011,630.0011,630.004,498,431
06 Apr 202311,620.0011,734.6011,590.0011,700.0011,700.001,203,186
05 Apr 202311,244.0011,628.0011,230.8011,594.0011,594.002,157,931
04 Apr 202311,320.0011,356.0011,194.0011,244.0011,244.001,885,935
03 Apr 202311,260.0011,282.0011,172.0011,270.0011,270.001,660,237
31 Mar 202311,150.0011,328.0011,144.0011,232.0011,232.001,620,239
30 Mar 202311,162.0011,236.0011,096.0011,166.0011,166.001,224,253
29 Mar 202311,116.0011,202.0011,106.0011,166.0011,166.001,248,968
28 Mar 202311,228.0011,299.3911,132.8911,134.0011,134.001,779,061
27 Mar 202311,130.0011,302.0011,123.2611,252.0011,252.001,617,043
24 Mar 202311,006.0011,094.0010,953.4311,080.0011,080.001,365,404
23 Mar 202310,934.0011,024.0010,876.0010,998.0010,998.001,477,887
22 Mar 202310,884.0010,984.0010,762.0010,976.0010,976.001,294,815
21 Mar 202310,884.0010,932.0010,808.0010,904.0010,904.001,201,315
20 Mar 202310,762.0010,814.0010,654.0010,790.0010,790.001,411,596
17 Mar 202310,824.0010,922.0010,746.0010,814.0010,814.005,013,166
16 Mar 202310,680.0010,830.0010,640.0010,798.0010,798.002,264,805
15 Mar 202310,704.0010,798.0010,632.0010,644.0010,644.003,311,202
14 Mar 202310,702.0010,730.0010,574.0010,686.0010,686.001,699,355
13 Mar 202310,698.0010,860.0010,558.0010,686.0010,686.003,796,358
10 Mar 202310,798.0010,994.0010,590.0010,698.0010,698.003,024,311
09 Mar 202310,850.0010,946.0010,786.0010,866.0010,866.003,708,991
08 Mar 202310,844.0012,828.4510,788.0010,822.0010,822.003,574,135
07 Mar 202310,738.0010,906.0010,724.0010,850.0010,850.003,187,734
06 Mar 202310,818.0010,818.0010,688.0010,742.0010,742.001,662,736
03 Mar 202310,848.0010,884.0010,784.0010,784.0010,784.001,621,692
02 Mar 202310,816.0010,864.0010,752.0010,864.0010,864.001,455,371
01 Mar 202310,874.0010,898.0010,786.0010,816.0010,816.002,258,745
28 Feb 202311,060.0011,114.0010,827.1010,880.0010,880.002,325,200
27 Feb 202311,036.0011,162.0011,030.0011,098.0011,098.00929,834
24 Feb 202311,192.0011,229.4411,096.0011,100.0011,100.001,649,984
23 Feb 202311,332.0011,386.0011,170.0011,210.0011,210.001,727,667
23 Feb 2023162.8 Dividend
22 Feb 202311,594.0011,606.0011,440.0011,500.0011,337.201,708,966
21 Feb 202311,532.0011,680.0011,516.0011,570.0011,406.214,363,971
20 Feb 202311,500.0011,566.0011,458.0011,540.0011,376.63902,044
17 Feb 202311,316.0011,486.0011,316.0011,486.0011,323.401,809,735
16 Feb 202311,560.0011,626.0011,296.9011,362.0011,201.151,937,907
15 Feb 202311,528.0011,600.9011,434.0011,568.0011,404.243,028,574
14 Feb 202311,476.0011,600.0011,476.0011,518.0011,354.951,576,817
13 Feb 202311,376.0011,466.0011,296.0011,422.0011,260.304,321,426
10 Feb 202311,162.0011,392.0011,130.0011,390.0011,228.765,534,265
09 Feb 202311,042.0011,348.0010,878.0011,190.0011,031.599,530,658
08 Feb 202310,682.0010,844.0010,662.0010,752.0010,599.792,590,923
07 Feb 202310,566.0010,626.0010,540.0010,586.0010,436.141,392,341
06 Feb 202310,454.0010,611.2910,406.0010,580.0010,430.224,571,397
03 Feb 202310,274.0010,578.0010,274.0010,578.0010,428.251,998,719
02 Feb 202310,330.0010,342.0010,184.9210,250.0010,104.902,173,963
01 Feb 202310,586.0010,626.0010,268.0010,280.0010,134.472,072,186
31 Jan 202310,630.0010,669.1210,541.1010,590.0010,440.082,198,543
30 Jan 202310,560.0010,760.0010,560.0010,710.0010,558.384,824,076
27 Jan 202310,668.0010,700.0010,557.1010,622.0010,471.631,234,783
26 Jan 202310,784.0010,880.0010,644.0010,644.0010,493.322,313,220
25 Jan 202310,788.0010,814.0010,644.0010,810.0010,656.971,463,315
24 Jan 202310,800.0010,910.0010,672.0010,710.0010,558.383,434,381
23 Jan 202311,144.0011,198.0011,016.0011,038.0010,881.741,673,010
20 Jan 202311,414.0011,444.0011,136.0011,200.0011,041.453,206,265
19 Jan 202311,524.0011,580.0011,384.0011,420.0011,258.332,912,324
18 Jan 202311,602.0011,644.0011,514.0011,578.0011,414.103,152,528
17 Jan 202311,664.0011,706.0011,520.0011,600.0011,435.781,321,499
16 Jan 202311,662.0011,708.0011,622.0011,676.0011,510.71884,693
13 Jan 202311,472.0011,730.0011,468.0011,656.0011,490.993,914,240
12 Jan 202311,612.0011,756.0011,312.0011,448.0011,285.942,689,299
11 Jan 202311,756.0011,816.0011,624.0011,634.0011,469.306,368,782
10 Jan 202311,714.0011,886.0011,666.0011,802.0011,634.923,318,361
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...