Australia markets closed

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
10,060.00+24.00 (+0.24%)
As of 09:15AM GMT. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202410,008.0010,074.469,998.0010,060.0010,060.0083,767
22 Feb 202410,030.0010,036.009,822.0010,036.0010,036.008,891,048
22 Feb 2024156 Dividend
21 Feb 202410,126.0010,180.0010,068.0010,102.009,946.001,580,412
20 Feb 202410,370.0010,428.4010,204.0010,204.0010,046.422,386,943
19 Feb 202410,338.0010,498.0010,294.0010,418.0010,257.121,881,311
16 Feb 20249,900.0010,112.009,849.0010,094.009,938.122,703,767
15 Feb 20249,729.009,867.009,674.009,826.009,674.262,047,764
14 Feb 20249,649.009,736.009,541.009,724.009,573.846,274,728
13 Feb 20249,586.009,670.009,550.009,600.009,451.752,232,817
12 Feb 20249,700.009,734.009,461.009,501.009,354.284,460,371
09 Feb 20249,891.009,983.009,722.009,761.009,610.275,562,493
08 Feb 202410,404.0010,490.009,700.009,823.009,671.316,500,972
07 Feb 202410,604.0010,652.0010,490.0010,490.0010,328.012,075,810
06 Feb 202410,372.0010,544.0010,314.0010,534.0010,371.331,552,211
05 Feb 202410,360.0010,432.0010,306.0010,360.0010,200.021,682,816
02 Feb 202410,496.0010,510.1310,360.0010,360.0010,200.022,943,228
01 Feb 202410,548.0010,566.0010,392.0010,430.0010,268.932,269,904
31 Jan 202410,610.0010,654.0010,500.0010,500.0010,337.852,715,037
30 Jan 202410,578.0010,682.0010,562.0010,586.0010,422.531,999,073
29 Jan 202410,550.0010,614.0010,512.0010,568.0010,404.801,795,640
26 Jan 202410,526.0010,660.0010,521.6810,546.0010,383.142,343,648
25 Jan 202410,432.0010,474.0010,362.0010,448.0010,286.661,237,869
24 Jan 202410,508.0010,536.0010,398.0010,454.0010,292.561,801,745
23 Jan 202410,584.0010,626.0010,370.0010,452.0010,290.593,506,309
22 Jan 202410,468.0010,904.0010,452.0010,590.0010,426.464,529,556
19 Jan 202410,458.0010,654.0010,458.0010,508.0010,345.732,568,801
18 Jan 202410,366.0010,434.0010,342.0010,432.0010,270.904,541,622
17 Jan 202410,500.0010,570.0010,360.0010,446.0010,284.692,279,952
16 Jan 202410,714.0010,766.0010,478.0010,646.0010,481.602,913,853
15 Jan 202410,824.0010,900.0010,804.0010,852.0010,684.422,283,608
12 Jan 202410,838.0010,888.0010,814.0010,862.0010,694.261,212,597
11 Jan 202410,928.0011,022.0010,716.0010,830.0010,662.762,156,932
10 Jan 202410,830.0010,926.0010,810.0010,900.0010,731.681,411,866
09 Jan 202410,834.0010,918.0010,814.0010,902.0010,733.653,005,457
08 Jan 202410,716.0010,772.0010,676.0010,772.0010,605.651,921,363
05 Jan 202410,756.0010,842.0010,714.0010,758.0010,591.871,161,094
04 Jan 202410,768.0010,902.0010,746.0010,864.0010,696.231,896,074
03 Jan 202410,686.0010,810.0010,626.0010,740.0010,574.152,972,338
02 Jan 202410,632.0010,838.0010,534.0010,788.0010,621.411,688,733
29 Dec 202310,526.0010,662.0010,306.0010,600.0010,436.31455,940
28 Dec 202310,564.0010,712.0010,350.0010,574.0010,410.71708,410
27 Dec 202310,472.0010,622.0010,428.0010,528.0010,365.421,044,256
22 Dec 202310,350.0010,454.0010,350.0010,436.0010,274.84651,734
21 Dec 202310,436.0010,552.0010,368.0010,480.0010,318.162,224,399
20 Dec 202310,412.0010,560.0010,282.0010,484.0010,322.103,950,260
19 Dec 202310,356.0010,424.0010,272.0010,346.0010,186.232,158,756
18 Dec 202310,220.0010,382.0010,124.0010,356.0010,196.081,600,437
15 Dec 202310,362.0010,430.0010,140.0010,186.0010,028.705,082,046
14 Dec 202310,532.0010,690.0010,328.0010,468.0010,306.355,495,627
13 Dec 202310,212.0010,498.0010,110.0010,390.0010,229.552,683,892
12 Dec 202310,124.0010,283.7310,104.0010,172.0010,014.922,707,895
11 Dec 202310,096.0010,150.009,949.0010,096.009,940.091,756,079
08 Dec 202310,124.0010,196.0010,036.0010,122.009,965.691,060,358
07 Dec 202310,110.0010,190.0010,026.0010,098.009,942.061,517,762
06 Dec 202310,194.0010,256.0010,082.0010,130.009,973.572,642,947
05 Dec 202310,214.0010,328.0010,080.0010,144.009,987.351,325,441
04 Dec 202310,138.0010,278.0010,086.0010,266.0010,107.471,170,647
01 Dec 202310,188.0010,304.009,993.0010,198.0010,040.521,154,807
30 Nov 202310,036.0010,158.009,895.0010,126.009,969.639,359,776
29 Nov 20239,894.0010,084.009,778.0010,032.009,877.081,725,710
28 Nov 20239,956.0010,068.009,851.009,900.009,747.123,203,391
27 Nov 202310,142.0010,236.009,976.009,976.009,821.951,447,262
24 Nov 202310,198.0010,264.0010,118.0010,180.0010,022.801,108,994
23 Nov 202310,110.0010,246.009,983.0010,174.0010,016.89735,970
22 Nov 202310,176.0010,238.0010,072.0010,086.009,930.251,785,560
21 Nov 202310,106.0010,192.0010,040.0010,192.0010,034.61858,427
20 Nov 202310,132.0010,246.0010,042.0010,106.009,949.941,727,350
17 Nov 202310,212.0010,328.0010,178.0010,260.0010,101.561,631,489
16 Nov 202310,066.0010,178.0010,012.0010,166.0010,009.012,120,644
15 Nov 202310,230.0010,290.0010,058.0010,090.009,934.191,944,444
14 Nov 202310,304.0010,332.0010,146.0010,186.0010,028.701,464,278
13 Nov 202310,182.0010,314.0010,122.0010,248.0010,089.751,737,947
10 Nov 202310,402.0010,510.0010,026.0010,090.009,934.191,775,830
09 Nov 202310,600.0010,600.0010,274.0010,436.0010,274.842,005,703
08 Nov 202310,248.0010,400.0010,170.0010,170.0010,012.954,678,524
07 Nov 202310,208.0010,290.0010,146.0010,230.0010,072.021,729,632
06 Nov 202310,248.0010,320.0010,194.0010,276.0010,117.311,893,919
03 Nov 202310,334.0010,416.0010,160.0010,270.0010,111.411,219,573
02 Nov 202310,376.0010,440.0010,264.0010,362.0010,201.991,595,747
01 Nov 202310,298.0010,402.0010,162.0010,336.0010,176.391,837,433
31 Oct 202310,278.0010,330.0010,162.0010,250.0010,091.712,913,453
30 Oct 202310,140.0010,320.0010,088.0010,218.0010,060.214,438,387
27 Oct 202310,288.0010,458.0010,102.0010,124.009,967.661,707,716
26 Oct 202310,438.0010,514.0010,368.0010,392.0010,231.522,652,740
25 Oct 202310,466.0010,566.0010,372.0010,546.0010,383.142,347,407
24 Oct 202310,264.0010,456.0010,062.0010,438.0010,276.812,379,083
23 Oct 202310,464.0010,522.0010,082.0010,100.009,944.032,181,139
20 Oct 202310,474.0010,534.0010,364.0010,430.0010,268.932,024,298
19 Oct 202310,538.0010,652.0010,440.0010,488.0010,326.042,131,732
18 Oct 202311,176.0011,244.0010,593.5610,612.0010,448.123,678,685
17 Oct 202310,998.0011,304.0010,910.0011,270.0011,095.962,225,240
16 Oct 202310,928.0010,996.0010,831.2010,972.0010,802.571,702,777
13 Oct 202311,108.0011,176.0010,884.0010,974.0010,804.531,162,288
12 Oct 202310,982.0011,152.0010,884.0011,120.0010,948.281,536,321
11 Oct 202310,970.0011,062.0010,868.0010,944.0010,775.002,745,784
10 Oct 202310,930.0011,022.0010,784.0010,978.0010,808.471,237,326
09 Oct 202310,908.0010,956.0010,810.0010,856.0010,688.362,558,599
06 Oct 202310,956.0010,982.0010,858.0010,942.0010,773.031,250,802
05 Oct 202310,912.0010,990.0010,858.0010,902.0010,733.651,102,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...