AstraZeneca PLC (AZNL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12,356.00 | 12,454.00 | 12,326.00 | 12,394.00 | 12,394.00 | 202,040 |
| 27 Jun 2024 | 12,512.00 | 12,552.00 | 12,334.00 | 12,346.00 | 12,346.00 | 215,889 |
| 26 Jun 2024 | 12,575.00 | 12,704.00 | 12,472.00 | 12,548.00 | 12,548.00 | 202,782 |
| 25 Jun 2024 | 12,476.00 | 12,574.00 | 12,472.00 | 12,559.00 | 12,559.00 | 179,717 |
| 24 Jun 2024 | 12,386.00 | 12,508.00 | 12,356.00 | 12,504.00 | 12,504.00 | 359,658 |
| 21 Jun 2024 | 12,422.00 | 12,526.00 | 12,320.00 | 12,496.00 | 12,496.00 | 238,969 |
| 20 Jun 2024 | 12,406.00 | 12,406.00 | 12,300.00 | 12,400.00 | 12,400.00 | 281,141 |
| 19 Jun 2024 | 12,230.00 | 12,370.00 | 12,165.00 | 12,360.00 | 12,360.00 | 184,684 |
| 18 Jun 2024 | 12,474.00 | 12,480.00 | 12,350.00 | 12,408.00 | 12,408.00 | 227,140 |
| 17 Jun 2024 | 12,560.00 | 12,560.00 | 12,420.00 | 12,434.00 | 12,434.00 | 144,270 |
| 14 Jun 2024 | 12,466.00 | 12,556.00 | 12,434.00 | 12,526.00 | 12,526.00 | 163,666 |
| 13 Jun 2024 | 12,472.00 | 12,514.00 | 12,331.00 | 12,380.00 | 12,380.00 | 310,338 |
| 12 Jun 2024 | 12,467.00 | 12,562.00 | 12,398.00 | 12,472.00 | 12,472.00 | 209,314 |
| 11 Jun 2024 | 12,646.00 | 12,682.00 | 12,342.00 | 12,402.00 | 12,402.00 | 287,662 |
| 10 Jun 2024 | 12,556.00 | 12,630.00 | 12,530.00 | 12,596.00 | 12,596.00 | 220,800 |
| 07 Jun 2024 | 12,638.00 | 12,638.00 | 12,474.00 | 12,588.00 | 12,588.00 | 157,818 |
| 06 Jun 2024 | 12,562.00 | 12,632.00 | 12,512.00 | 12,594.00 | 12,594.00 | 209,000 |
| 05 Jun 2024 | 12,498.00 | 12,584.00 | 12,444.00 | 12,554.00 | 12,554.00 | 302,933 |
| 04 Jun 2024 | 12,328.00 | 12,472.00 | 12,328.00 | 12,424.00 | 12,424.00 | 215,921 |
| 03 Jun 2024 | 12,324.00 | 12,380.00 | 12,088.00 | 12,372.00 | 12,372.00 | 381,641 |
| 31 May 2024 | 12,032.00 | 12,210.00 | 12,028.00 | 12,210.00 | 12,210.00 | 323,775 |
| 30 May 2024 | 12,100.00 | 12,140.00 | 11,996.00 | 12,036.00 | 12,036.00 | 270,044 |
| 29 May 2024 | 12,052.00 | 12,094.00 | 11,878.00 | 11,938.00 | 11,938.00 | 363,887 |
| 28 May 2024 | 12,220.00 | 12,220.00 | 11,988.00 | 12,016.00 | 12,016.00 | 317,076 |
| 24 May 2024 | 12,340.00 | 12,360.00 | 12,254.00 | 12,324.00 | 12,324.00 | 191,994 |
| 23 May 2024 | 12,346.00 | 12,449.00 | 12,320.00 | 12,414.00 | 12,414.00 | 315,944 |
| 22 May 2024 | 12,358.00 | 12,374.00 | 12,255.00 | 12,332.00 | 12,332.00 | 298,163 |
| 21 May 2024 | 12,164.00 | 12,442.00 | 12,134.00 | 12,398.00 | 12,398.00 | 375,811 |
| 20 May 2024 | 12,092.00 | 12,117.00 | 12,042.00 | 12,086.00 | 12,086.00 | 133,034 |
| 17 May 2024 | 12,182.00 | 12,200.00 | 12,068.00 | 12,080.00 | 12,080.00 | 285,258 |
| 16 May 2024 | 12,174.00 | 12,197.00 | 12,078.00 | 12,132.00 | 12,132.00 | 312,953 |
| 15 May 2024 | 12,240.00 | 12,306.00 | 12,134.00 | 12,172.00 | 12,172.00 | 295,207 |
| 14 May 2024 | 12,336.00 | 12,406.00 | 12,250.00 | 12,257.00 | 12,257.00 | 245,188 |
| 13 May 2024 | 12,326.00 | 12,424.00 | 12,260.00 | 12,290.00 | 12,290.00 | 326,569 |
| 10 May 2024 | 12,338.00 | 12,432.00 | 12,316.00 | 12,372.00 | 12,372.00 | 168,842 |
| 09 May 2024 | 12,276.00 | 12,388.00 | 12,256.00 | 12,344.00 | 12,344.00 | 243,902 |
| 08 May 2024 | 12,232.00 | 12,384.00 | 12,226.00 | 12,280.00 | 12,280.00 | 376,235 |
| 07 May 2024 | 12,030.00 | 12,162.00 | 11,966.00 | 12,120.00 | 12,120.00 | 523,145 |
| 03 May 2024 | 12,078.00 | 12,177.00 | 12,011.00 | 12,038.00 | 12,038.00 | 408,098 |
| 02 May 2024 | 12,142.00 | 12,258.00 | 12,120.00 | 12,128.00 | 12,128.00 | 352,405 |
| 01 May 2024 | 12,138.00 | 12,262.00 | 12,136.00 | 12,172.00 | 12,172.00 | 187,071 |
| 30 Apr 2024 | 11,953.00 | 12,143.00 | 11,944.00 | 12,016.00 | 12,016.00 | 370,444 |
| 29 Apr 2024 | 12,158.00 | 12,254.00 | 12,018.00 | 12,024.00 | 12,024.00 | 398,681 |
| 26 Apr 2024 | 12,062.00 | 12,144.00 | 11,884.00 | 12,016.00 | 12,016.00 | 444,741 |
| 25 Apr 2024 | 11,820.00 | 12,096.00 | 11,820.00 | 12,008.00 | 12,008.00 | 1,008,309 |
| 24 Apr 2024 | 11,302.00 | 11,412.00 | 11,292.00 | 11,350.00 | 11,350.00 | 517,778 |
| 23 Apr 2024 | 11,274.00 | 11,362.00 | 11,220.00 | 11,222.00 | 11,222.00 | 314,458 |
| 22 Apr 2024 | 11,014.00 | 11,304.00 | 11,014.00 | 11,290.00 | 11,290.00 | 449,249 |
| 19 Apr 2024 | 10,888.00 | 10,954.00 | 10,766.00 | 10,954.00 | 10,954.00 | 190,805 |
| 18 Apr 2024 | 10,946.00 | 11,018.00 | 10,858.00 | 10,920.00 | 10,920.00 | 371,460 |
| 17 Apr 2024 | 10,852.00 | 10,948.00 | 10,802.00 | 10,904.00 | 10,904.00 | 268,797 |
| 16 Apr 2024 | 10,878.00 | 10,964.00 | 10,822.00 | 10,886.00 | 10,886.00 | 595,071 |
| 15 Apr 2024 | 11,035.00 | 11,074.00 | 10,930.00 | 11,010.00 | 11,010.00 | 268,923 |
| 12 Apr 2024 | 10,992.00 | 11,185.00 | 10,964.00 | 11,064.00 | 11,064.00 | 469,054 |
| 11 Apr 2024 | 10,848.00 | 11,084.00 | 10,814.00 | 10,974.00 | 10,974.00 | 649,778 |
| 10 Apr 2024 | 10,738.00 | 10,748.00 | 10,640.00 | 10,728.00 | 10,728.00 | 345,417 |
| 09 Apr 2024 | 10,592.00 | 10,710.00 | 10,552.00 | 10,680.00 | 10,680.00 | 239,160 |
| 08 Apr 2024 | 10,603.00 | 10,638.00 | 10,504.00 | 10,602.00 | 10,602.00 | 209,580 |
| 05 Apr 2024 | 10,592.00 | 10,652.00 | 10,538.00 | 10,600.00 | 10,600.00 | 346,698 |
| 04 Apr 2024 | 10,562.00 | 10,844.00 | 10,561.00 | 10,724.00 | 10,724.00 | 454,572 |
| 03 Apr 2024 | 10,508.00 | 10,592.00 | 10,417.00 | 10,546.00 | 10,546.00 | 340,877 |
| 02 Apr 2024 | 10,790.00 | 10,814.00 | 10,562.00 | 10,624.00 | 10,624.00 | 502,060 |
| 28 Mar 2024 | 10,750.00 | 10,780.00 | 10,681.00 | 10,689.00 | 10,689.00 | 238,455 |
| 27 Mar 2024 | 10,466.00 | 10,748.00 | 10,466.00 | 10,730.00 | 10,730.00 | 397,703 |
| 26 Mar 2024 | 10,368.00 | 10,438.00 | 10,314.00 | 10,436.00 | 10,436.00 | 328,188 |
| 25 Mar 2024 | 10,436.00 | 10,468.00 | 10,351.00 | 10,392.00 | 10,392.00 | 233,090 |
| 22 Mar 2024 | 10,388.00 | 10,546.00 | 10,382.00 | 10,480.00 | 10,480.00 | 290,705 |
| 21 Mar 2024 | 10,178.00 | 10,446.00 | 10,164.00 | 10,438.00 | 10,438.00 | 399,125 |
| 20 Mar 2024 | 10,220.00 | 10,236.00 | 10,154.00 | 10,176.00 | 10,176.00 | 189,493 |
| 19 Mar 2024 | 10,234.00 | 10,246.00 | 10,162.00 | 10,224.00 | 10,224.00 | 231,985 |
| 18 Mar 2024 | 10,306.00 | 10,318.00 | 10,240.00 | 10,292.00 | 10,292.00 | 171,507 |
| 15 Mar 2024 | 10,384.00 | 10,488.00 | 10,286.00 | 10,298.00 | 10,298.00 | 321,093 |
| 14 Mar 2024 | 10,480.00 | 10,488.00 | 10,388.00 | 10,415.00 | 10,415.00 | 308,018 |
| 13 Mar 2024 | 10,430.00 | 10,510.00 | 10,348.00 | 10,450.00 | 10,450.00 | 347,847 |
| 12 Mar 2024 | 10,484.00 | 10,532.00 | 10,432.00 | 10,442.00 | 10,442.00 | 209,296 |
| 11 Mar 2024 | 10,208.00 | 10,433.00 | 10,207.00 | 10,418.00 | 10,418.00 | 380,759 |
| 08 Mar 2024 | 10,218.00 | 10,257.00 | 10,144.00 | 10,204.00 | 10,204.00 | 414,255 |
| 07 Mar 2024 | 10,130.00 | 10,250.00 | 10,084.00 | 10,236.00 | 10,236.00 | 338,982 |
| 06 Mar 2024 | 10,078.00 | 10,154.00 | 10,008.00 | 10,138.00 | 10,138.00 | 292,094 |
| 05 Mar 2024 | 10,086.00 | 10,162.00 | 10,012.00 | 10,098.00 | 10,098.00 | 322,923 |
| 04 Mar 2024 | 10,102.00 | 10,124.00 | 10,002.00 | 10,041.00 | 10,041.00 | 407,823 |
| 01 Mar 2024 | 10,050.00 | 10,115.00 | 10,002.00 | 10,097.00 | 10,097.00 | 343,326 |
| 29 Feb 2024 | 10,198.00 | 10,202.00 | 10,012.00 | 10,028.00 | 10,028.00 | 390,670 |
| 28 Feb 2024 | 10,310.00 | 10,340.00 | 10,185.00 | 10,194.00 | 10,194.00 | 318,166 |
| 27 Feb 2024 | 10,251.00 | 10,345.00 | 10,216.00 | 10,318.00 | 10,318.00 | 379,820 |
| 26 Feb 2024 | 10,232.00 | 10,360.00 | 10,228.00 | 10,264.00 | 10,264.00 | 447,657 |
| 23 Feb 2024 | 10,008.00 | 10,254.00 | 10,004.00 | 10,232.00 | 10,232.00 | 310,687 |
| 22 Feb 2024 | 10,024.00 | 10,036.00 | 9,822.00 | 10,020.00 | 10,020.00 | 726,829 |
| 22 Feb 2024 | 156 Dividend | |||||
| 21 Feb 2024 | 10,140.00 | 10,180.00 | 10,066.00 | 10,110.00 | 9,954.00 | 325,344 |
| 20 Feb 2024 | 10,394.00 | 10,426.00 | 10,212.00 | 10,240.00 | 10,081.99 | 439,929 |
| 19 Feb 2024 | 10,339.00 | 10,500.00 | 10,300.00 | 10,418.00 | 10,257.25 | 445,557 |
| 16 Feb 2024 | 9,898.00 | 10,112.00 | 9,849.00 | 10,106.00 | 9,950.06 | 599,393 |
| 15 Feb 2024 | 9,727.00 | 9,867.00 | 9,674.00 | 9,838.00 | 9,686.20 | 469,352 |
| 14 Feb 2024 | 9,648.00 | 9,735.00 | 9,541.00 | 9,708.00 | 9,558.20 | 573,256 |
| 13 Feb 2024 | 9,588.00 | 9,669.00 | 9,551.00 | 9,597.00 | 9,448.92 | 501,022 |
| 12 Feb 2024 | 9,702.00 | 9,732.00 | 9,461.00 | 9,521.00 | 9,374.09 | 1,259,086 |
| 09 Feb 2024 | 9,897.00 | 9,981.00 | 9,720.00 | 9,767.00 | 9,616.29 | 665,949 |
| 08 Feb 2024 | 10,465.00 | 10,465.00 | 9,705.00 | 9,851.00 | 9,699.00 | 1,589,971 |
| 07 Feb 2024 | 10,606.00 | 10,650.00 | 10,489.00 | 10,499.00 | 10,337.00 | 282,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.