AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:27PM BST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 12,000.00 | 12,060.00 | 11,966.00 | 12,016.00 | 12,016.00 | 1,030,524 |
| 13 Sept 2024 | 11,912.00 | 11,948.04 | 11,712.00 | 11,928.00 | 11,928.00 | 2,101,369 |
| 12 Sept 2024 | 12,400.00 | 12,404.00 | 12,048.00 | 12,050.00 | 12,050.00 | 2,026,175 |
| 11 Sept 2024 | 12,264.00 | 12,352.00 | 12,126.00 | 12,308.00 | 12,308.00 | 1,865,508 |
| 10 Sept 2024 | 12,026.00 | 12,424.00 | 11,998.00 | 12,406.00 | 12,406.00 | 3,200,262 |
| 09 Sept 2024 | 12,688.00 | 12,712.00 | 12,468.00 | 12,712.00 | 12,712.00 | 1,127,367 |
| 06 Sept 2024 | 12,564.00 | 12,780.00 | 12,552.00 | 12,650.00 | 12,650.00 | 1,648,823 |
| 05 Sept 2024 | 13,026.00 | 13,074.00 | 12,540.00 | 12,540.00 | 12,540.00 | 2,305,261 |
| 04 Sept 2024 | 12,996.00 | 13,122.00 | 12,996.00 | 13,046.00 | 13,046.00 | 1,434,930 |
| 03 Sept 2024 | 13,300.00 | 13,388.00 | 13,184.00 | 13,190.00 | 13,190.00 | 909,842 |
| 02 Sept 2024 | 13,294.00 | 13,372.00 | 13,192.00 | 13,276.00 | 13,276.00 | 2,234,636 |
| 30 Aug 2024 | 13,250.00 | 13,330.00 | 13,172.00 | 13,274.00 | 13,274.00 | 4,260,741 |
| 29 Aug 2024 | 13,210.00 | 13,290.00 | 13,122.00 | 13,274.00 | 13,274.00 | 1,119,836 |
| 28 Aug 2024 | 13,168.00 | 13,254.00 | 13,104.00 | 13,200.00 | 13,200.00 | 1,040,560 |
| 27 Aug 2024 | 13,148.00 | 13,238.00 | 13,050.00 | 13,158.00 | 13,158.00 | 1,490,247 |
| 23 Aug 2024 | 13,110.00 | 13,198.00 | 13,020.00 | 13,076.00 | 13,076.00 | 1,821,476 |
| 22 Aug 2024 | 13,110.00 | 13,188.00 | 12,990.00 | 13,018.00 | 13,018.00 | 2,721,134 |
| 21 Aug 2024 | 13,054.00 | 13,102.00 | 12,936.00 | 13,000.00 | 13,000.00 | 2,317,682 |
| 20 Aug 2024 | 13,050.00 | 13,120.47 | 13,034.00 | 13,102.00 | 13,102.00 | 1,331,981 |
| 19 Aug 2024 | 12,980.00 | 13,088.00 | 12,944.00 | 13,050.00 | 13,050.00 | 898,295 |
| 16 Aug 2024 | 13,136.00 | 13,218.00 | 13,044.00 | 13,046.00 | 13,046.00 | 1,246,640 |
| 15 Aug 2024 | 12,980.00 | 13,218.00 | 12,966.00 | 13,166.00 | 13,166.00 | 2,418,404 |
| 14 Aug 2024 | 12,914.00 | 12,990.00 | 12,804.00 | 12,902.00 | 12,902.00 | 844,567 |
| 13 Aug 2024 | 12,896.00 | 12,948.00 | 12,786.00 | 12,920.00 | 12,920.00 | 2,096,367 |
| 12 Aug 2024 | 12,690.00 | 12,844.00 | 12,638.00 | 12,780.00 | 12,780.00 | 1,810,288 |
| 09 Aug 2024 | 12,666.00 | 12,724.00 | 12,598.00 | 12,700.00 | 12,700.00 | 2,052,309 |
| 08 Aug 2024 | 12,626.00 | 12,666.00 | 12,432.00 | 12,628.00 | 12,628.00 | 993,991 |
| 08 Aug 2024 | 77.6 Dividend | |||||
| 07 Aug 2024 | 12,430.00 | 12,704.00 | 12,412.00 | 12,690.00 | 12,612.40 | 1,123,581 |
| 06 Aug 2024 | 12,456.00 | 12,472.00 | 12,198.00 | 12,408.00 | 12,332.12 | 2,163,688 |
| 05 Aug 2024 | 12,570.00 | 12,592.00 | 12,260.00 | 12,458.00 | 12,381.82 | 1,549,203 |
| 02 Aug 2024 | 12,622.00 | 12,792.00 | 12,466.00 | 12,610.00 | 12,532.89 | 1,677,158 |
| 01 Aug 2024 | 12,344.00 | 12,572.00 | 12,276.00 | 12,512.00 | 12,435.49 | 1,109,028 |
| 31 July 2024 | 12,218.00 | 12,400.00 | 12,166.00 | 12,368.00 | 12,292.37 | 1,591,105 |
| 30 July 2024 | 12,212.00 | 12,336.00 | 12,030.16 | 12,202.00 | 12,127.38 | 1,485,800 |
| 29 July 2024 | 12,134.00 | 12,506.00 | 12,134.00 | 12,364.00 | 12,288.39 | 3,333,384 |
| 26 July 2024 | 12,116.00 | 12,332.00 | 12,108.00 | 12,180.00 | 12,105.52 | 1,499,050 |
| 25 July 2024 | 12,300.00 | 12,386.00 | 11,540.00 | 12,060.00 | 11,986.25 | 2,390,645 |
| 24 July 2024 | 12,196.00 | 12,242.00 | 12,034.01 | 12,214.00 | 12,139.31 | 2,043,292 |
| 23 July 2024 | 12,178.00 | 12,370.00 | 12,150.00 | 12,190.00 | 12,115.46 | 2,173,585 |
| 22 July 2024 | 12,234.00 | 12,356.00 | 12,194.00 | 12,260.00 | 12,185.03 | 1,926,468 |
| 19 July 2024 | 12,080.00 | 12,318.00 | 12,006.00 | 12,106.00 | 12,031.97 | 985,408 |
| 18 July 2024 | 12,316.00 | 12,394.00 | 12,112.00 | 12,126.00 | 12,051.85 | 891,088 |
| 17 July 2024 | 12,100.00 | 12,252.00 | 11,924.00 | 12,244.00 | 12,169.13 | 1,658,263 |
| 16 July 2024 | 12,020.00 | 12,178.00 | 11,960.00 | 12,100.00 | 12,026.01 | 925,600 |
| 15 July 2024 | 12,208.00 | 12,284.00 | 12,090.00 | 12,104.00 | 12,029.98 | 1,097,590 |
| 12 July 2024 | 12,154.00 | 12,304.00 | 12,026.00 | 12,260.00 | 12,185.03 | 1,054,328 |
| 11 July 2024 | 12,138.00 | 12,162.00 | 12,060.00 | 12,100.00 | 12,026.01 | 765,771 |
| 10 July 2024 | 11,972.00 | 12,078.00 | 11,872.00 | 12,078.00 | 12,004.14 | 982,633 |
| 09 July 2024 | 12,048.00 | 12,130.00 | 11,940.00 | 11,944.00 | 11,870.96 | 1,177,058 |
| 08 July 2024 | 12,028.00 | 12,120.00 | 11,956.00 | 12,044.00 | 11,970.35 | 971,467 |
| 05 July 2024 | 12,166.00 | 12,238.00 | 11,984.00 | 12,056.00 | 11,982.28 | 1,079,171 |
| 04 July 2024 | 12,062.00 | 12,182.00 | 11,946.00 | 12,106.00 | 12,031.97 | 1,130,254 |
| 03 July 2024 | 12,130.00 | 12,142.00 | 11,972.58 | 12,020.00 | 11,946.50 | 2,172,456 |
| 02 July 2024 | 12,280.00 | 12,378.00 | 12,042.00 | 12,086.00 | 12,012.09 | 1,577,419 |
| 01 July 2024 | 12,368.00 | 12,446.00 | 12,232.00 | 12,304.00 | 12,228.76 | 1,123,384 |
| 28 June 2024 | 12,364.00 | 12,454.00 | 12,304.00 | 12,356.00 | 12,280.44 | 1,225,943 |
| 27 June 2024 | 12,512.00 | 12,632.00 | 12,328.00 | 12,328.00 | 12,252.61 | 1,001,890 |
| 26 June 2024 | 12,570.00 | 12,704.00 | 12,472.00 | 12,556.00 | 12,479.22 | 1,440,176 |
| 25 June 2024 | 12,476.00 | 12,574.00 | 12,398.00 | 12,550.00 | 12,473.26 | 3,545,029 |
| 24 June 2024 | 12,388.00 | 12,510.00 | 12,350.00 | 12,478.00 | 12,401.70 | 2,752,680 |
| 21 June 2024 | 12,432.00 | 12,526.00 | 12,318.00 | 12,472.00 | 12,395.73 | 6,183,289 |
| 20 June 2024 | 12,414.00 | 12,424.00 | 12,264.00 | 12,398.00 | 12,322.19 | 1,559,325 |
| 19 June 2024 | 12,234.00 | 12,370.00 | 12,164.00 | 12,340.00 | 12,264.54 | 943,032 |
| 18 June 2024 | 12,474.00 | 12,480.00 | 12,348.00 | 12,416.00 | 12,340.08 | 1,604,675 |
| 17 June 2024 | 12,556.00 | 12,562.00 | 12,418.00 | 12,428.00 | 12,352.00 | 1,122,267 |
| 14 June 2024 | 12,468.00 | 12,556.68 | 12,434.00 | 12,510.00 | 12,433.50 | 853,710 |
| 13 June 2024 | 12,466.00 | 12,512.00 | 12,329.36 | 12,392.00 | 12,316.22 | 2,266,844 |
| 12 June 2024 | 12,476.00 | 12,563.66 | 12,300.00 | 12,466.00 | 12,389.77 | 3,288,083 |
| 11 June 2024 | 12,630.00 | 12,696.00 | 12,342.00 | 12,376.00 | 12,300.32 | 1,720,592 |
| 10 June 2024 | 12,550.00 | 12,632.00 | 12,480.00 | 12,600.00 | 12,522.95 | 1,555,931 |
| 07 June 2024 | 12,626.00 | 12,704.00 | 12,474.00 | 12,556.00 | 12,479.22 | 2,907,425 |
| 06 June 2024 | 12,566.00 | 12,640.00 | 12,440.00 | 12,590.00 | 12,513.01 | 1,326,464 |
| 05 June 2024 | 12,500.00 | 12,586.00 | 12,328.00 | 12,516.00 | 12,439.46 | 1,815,206 |
| 04 June 2024 | 12,334.00 | 12,470.00 | 12,322.00 | 12,404.00 | 12,328.15 | 1,646,266 |
| 03 June 2024 | 12,304.00 | 12,380.00 | 12,088.00 | 12,346.00 | 12,270.50 | 2,147,969 |
| 31 May 2024 | 12,036.00 | 12,214.00 | 11,954.00 | 12,190.00 | 12,115.46 | 4,183,291 |
| 30 May 2024 | 12,108.00 | 12,188.00 | 11,858.00 | 12,028.00 | 11,954.45 | 1,694,793 |
| 29 May 2024 | 12,052.00 | 12,094.00 | 11,879.24 | 11,930.00 | 11,857.05 | 2,028,914 |
| 28 May 2024 | 12,226.00 | 12,266.00 | 11,988.00 | 12,028.00 | 11,954.45 | 2,196,897 |
| 24 May 2024 | 12,334.00 | 12,442.00 | 12,244.00 | 12,296.00 | 12,220.81 | 919,468 |
| 23 May 2024 | 12,330.00 | 12,450.00 | 12,264.00 | 12,404.00 | 12,328.15 | 1,440,381 |
| 22 May 2024 | 12,358.00 | 12,440.00 | 12,255.18 | 12,360.00 | 12,284.42 | 1,953,010 |
| 21 May 2024 | 12,150.00 | 12,440.00 | 12,066.00 | 12,364.00 | 12,288.39 | 2,178,866 |
| 20 May 2024 | 12,090.00 | 12,156.00 | 12,014.00 | 12,096.00 | 12,022.03 | 1,582,383 |
| 17 May 2024 | 12,186.00 | 12,256.00 | 12,068.00 | 12,110.00 | 12,035.95 | 1,676,789 |
| 16 May 2024 | 12,180.00 | 12,246.00 | 12,076.00 | 12,166.00 | 12,091.60 | 1,649,252 |
| 15 May 2024 | 12,240.00 | 12,320.00 | 12,132.00 | 12,172.00 | 12,097.57 | 1,473,536 |
| 14 May 2024 | 12,324.00 | 12,406.00 | 12,220.00 | 12,246.00 | 12,171.11 | 6,023,670 |
| 13 May 2024 | 12,326.00 | 12,428.00 | 12,252.00 | 12,318.00 | 12,242.67 | 4,031,899 |
| 10 May 2024 | 12,350.00 | 12,442.00 | 12,258.00 | 12,370.00 | 12,294.36 | 1,408,187 |
| 09 May 2024 | 12,268.00 | 12,388.00 | 12,190.00 | 12,332.00 | 12,256.59 | 1,329,957 |
| 08 May 2024 | 12,244.00 | 12,384.00 | 12,004.00 | 12,264.00 | 12,189.00 | 2,091,841 |
| 07 May 2024 | 11,966.00 | 12,162.00 | 11,966.00 | 12,118.00 | 12,043.90 | 2,562,233 |
| 03 May 2024 | 12,092.00 | 12,178.00 | 12,010.00 | 12,050.00 | 11,976.31 | 1,642,783 |
| 02 May 2024 | 12,114.00 | 12,258.00 | 12,048.00 | 12,156.00 | 12,081.67 | 1,961,686 |
| 01 May 2024 | 12,194.00 | 12,156.00 | 12,156.00 | 12,170.00 | 12,095.58 | 264,606 |
| 30 Apr 2024 | 11,950.00 | 12,144.00 | 11,886.00 | 12,062.00 | 11,988.24 | 2,553,342 |
| 29 Apr 2024 | 12,254.00 | 12,488.00 | 12,018.00 | 12,024.00 | 11,950.47 | 3,704,143 |
| 26 Apr 2024 | 12,070.00 | 12,144.00 | 11,882.00 | 11,988.00 | 11,914.69 | 2,360,260 |
| *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.