AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:02PM BST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 11,150.00 | 11,328.00 | 11,144.00 | 11,232.00 | 11,232.00 | 1,521,367 |
| 30 Mar 2023 | 11,162.00 | 11,236.00 | 11,096.00 | 11,166.00 | 11,166.00 | 1,224,253 |
| 29 Mar 2023 | 11,116.00 | 11,202.00 | 11,106.00 | 11,166.00 | 11,166.00 | 1,248,968 |
| 28 Mar 2023 | 11,228.00 | 11,299.39 | 11,132.89 | 11,134.00 | 11,134.00 | 1,779,061 |
| 27 Mar 2023 | 11,130.00 | 11,302.00 | 11,123.26 | 11,252.00 | 11,252.00 | 1,617,043 |
| 24 Mar 2023 | 11,006.00 | 11,094.00 | 10,953.43 | 11,080.00 | 11,080.00 | 1,365,404 |
| 23 Mar 2023 | 10,934.00 | 11,024.00 | 10,876.00 | 10,998.00 | 10,998.00 | 1,477,887 |
| 22 Mar 2023 | 10,884.00 | 10,984.00 | 10,762.00 | 10,976.00 | 10,976.00 | 1,294,815 |
| 21 Mar 2023 | 10,884.00 | 10,932.00 | 10,808.00 | 10,904.00 | 10,904.00 | 1,201,315 |
| 20 Mar 2023 | 10,762.00 | 10,814.00 | 10,654.00 | 10,790.00 | 10,790.00 | 1,411,596 |
| 17 Mar 2023 | 10,824.00 | 10,922.00 | 10,746.00 | 10,814.00 | 10,814.00 | 5,013,166 |
| 16 Mar 2023 | 10,680.00 | 10,830.00 | 10,640.00 | 10,798.00 | 10,798.00 | 2,264,805 |
| 15 Mar 2023 | 10,704.00 | 10,798.00 | 10,632.00 | 10,644.00 | 10,644.00 | 3,311,202 |
| 14 Mar 2023 | 10,702.00 | 10,730.00 | 10,574.00 | 10,686.00 | 10,686.00 | 1,699,355 |
| 13 Mar 2023 | 10,698.00 | 10,860.00 | 10,558.00 | 10,686.00 | 10,686.00 | 3,796,358 |
| 10 Mar 2023 | 10,798.00 | 10,994.00 | 10,590.00 | 10,698.00 | 10,698.00 | 3,024,311 |
| 09 Mar 2023 | 10,850.00 | 10,946.00 | 10,786.00 | 10,866.00 | 10,866.00 | 3,708,991 |
| 08 Mar 2023 | 10,844.00 | 12,828.45 | 10,788.00 | 10,822.00 | 10,822.00 | 3,574,135 |
| 07 Mar 2023 | 10,738.00 | 10,906.00 | 10,724.00 | 10,850.00 | 10,850.00 | 3,187,734 |
| 06 Mar 2023 | 10,818.00 | 10,818.00 | 10,688.00 | 10,742.00 | 10,742.00 | 1,662,736 |
| 03 Mar 2023 | 10,848.00 | 10,884.00 | 10,784.00 | 10,784.00 | 10,784.00 | 1,621,692 |
| 02 Mar 2023 | 10,816.00 | 10,864.00 | 10,752.00 | 10,864.00 | 10,864.00 | 1,455,371 |
| 01 Mar 2023 | 10,874.00 | 10,898.00 | 10,786.00 | 10,816.00 | 10,816.00 | 2,258,745 |
| 28 Feb 2023 | 11,060.00 | 11,114.00 | 10,827.10 | 10,880.00 | 10,880.00 | 2,325,200 |
| 27 Feb 2023 | 11,036.00 | 11,162.00 | 11,030.00 | 11,098.00 | 11,098.00 | 929,834 |
| 24 Feb 2023 | 11,192.00 | 11,229.44 | 11,096.00 | 11,100.00 | 11,100.00 | 1,649,984 |
| 23 Feb 2023 | 11,332.00 | 11,386.00 | 11,170.00 | 11,210.00 | 11,210.00 | 1,727,667 |
| 23 Feb 2023 | 162.8 Dividend | |||||
| 22 Feb 2023 | 11,594.00 | 11,606.00 | 11,440.00 | 11,500.00 | 11,337.20 | 1,708,966 |
| 21 Feb 2023 | 11,532.00 | 11,680.00 | 11,516.00 | 11,570.00 | 11,406.21 | 4,363,971 |
| 20 Feb 2023 | 11,500.00 | 11,566.00 | 11,458.00 | 11,540.00 | 11,376.63 | 902,044 |
| 17 Feb 2023 | 11,316.00 | 11,486.00 | 11,316.00 | 11,486.00 | 11,323.40 | 1,809,735 |
| 16 Feb 2023 | 11,560.00 | 11,626.00 | 11,296.90 | 11,362.00 | 11,201.15 | 1,937,907 |
| 15 Feb 2023 | 11,528.00 | 11,600.90 | 11,434.00 | 11,568.00 | 11,404.24 | 3,028,574 |
| 14 Feb 2023 | 11,476.00 | 11,600.00 | 11,476.00 | 11,518.00 | 11,354.95 | 1,576,817 |
| 13 Feb 2023 | 11,376.00 | 11,466.00 | 11,296.00 | 11,422.00 | 11,260.30 | 4,321,426 |
| 10 Feb 2023 | 11,162.00 | 11,392.00 | 11,130.00 | 11,390.00 | 11,228.76 | 5,534,265 |
| 09 Feb 2023 | 11,042.00 | 11,348.00 | 10,878.00 | 11,190.00 | 11,031.59 | 9,530,658 |
| 08 Feb 2023 | 10,682.00 | 10,844.00 | 10,662.00 | 10,752.00 | 10,599.79 | 2,590,923 |
| 07 Feb 2023 | 10,566.00 | 10,626.00 | 10,540.00 | 10,586.00 | 10,436.14 | 1,392,341 |
| 06 Feb 2023 | 10,454.00 | 10,611.29 | 10,406.00 | 10,580.00 | 10,430.22 | 4,571,397 |
| 03 Feb 2023 | 10,274.00 | 10,578.00 | 10,274.00 | 10,578.00 | 10,428.25 | 1,998,719 |
| 02 Feb 2023 | 10,330.00 | 10,342.00 | 10,184.92 | 10,250.00 | 10,104.90 | 2,173,963 |
| 01 Feb 2023 | 10,586.00 | 10,626.00 | 10,268.00 | 10,280.00 | 10,134.47 | 2,072,186 |
| 31 Jan 2023 | 10,630.00 | 10,669.12 | 10,541.10 | 10,590.00 | 10,440.08 | 2,198,543 |
| 30 Jan 2023 | 10,560.00 | 10,760.00 | 10,560.00 | 10,710.00 | 10,558.38 | 4,824,076 |
| 27 Jan 2023 | 10,668.00 | 10,700.00 | 10,557.10 | 10,622.00 | 10,471.63 | 1,234,783 |
| 26 Jan 2023 | 10,784.00 | 10,880.00 | 10,644.00 | 10,644.00 | 10,493.32 | 2,313,220 |
| 25 Jan 2023 | 10,788.00 | 10,814.00 | 10,644.00 | 10,810.00 | 10,656.97 | 1,463,315 |
| 24 Jan 2023 | 10,800.00 | 10,910.00 | 10,672.00 | 10,710.00 | 10,558.38 | 3,434,381 |
| 23 Jan 2023 | 11,144.00 | 11,198.00 | 11,016.00 | 11,038.00 | 10,881.74 | 1,673,010 |
| 20 Jan 2023 | 11,414.00 | 11,444.00 | 11,136.00 | 11,200.00 | 11,041.45 | 3,206,265 |
| 19 Jan 2023 | 11,524.00 | 11,580.00 | 11,384.00 | 11,420.00 | 11,258.33 | 2,912,324 |
| 18 Jan 2023 | 11,602.00 | 11,644.00 | 11,514.00 | 11,578.00 | 11,414.10 | 3,152,528 |
| 17 Jan 2023 | 11,664.00 | 11,706.00 | 11,520.00 | 11,600.00 | 11,435.78 | 1,321,499 |
| 16 Jan 2023 | 11,662.00 | 11,708.00 | 11,622.00 | 11,676.00 | 11,510.71 | 884,693 |
| 13 Jan 2023 | 11,472.00 | 11,730.00 | 11,468.00 | 11,656.00 | 11,490.99 | 3,914,240 |
| 12 Jan 2023 | 11,612.00 | 11,756.00 | 11,312.00 | 11,448.00 | 11,285.94 | 2,689,299 |
| 11 Jan 2023 | 11,756.00 | 11,816.00 | 11,624.00 | 11,634.00 | 11,469.30 | 6,368,782 |
| 10 Jan 2023 | 11,714.00 | 11,886.00 | 11,666.00 | 11,802.00 | 11,634.92 | 3,318,361 |
| 09 Jan 2023 | 11,694.00 | 11,758.00 | 11,602.00 | 11,736.00 | 11,569.86 | 1,989,665 |
| 06 Jan 2023 | 11,734.00 | 11,808.00 | 11,690.00 | 11,782.00 | 11,615.21 | 4,153,691 |
| 05 Jan 2023 | 11,524.00 | 11,730.00 | 11,476.00 | 11,710.00 | 11,544.23 | 2,215,897 |
| 04 Jan 2023 | 11,536.00 | 11,746.00 | 11,536.00 | 11,602.00 | 11,437.76 | 1,332,731 |
| 03 Jan 2023 | 11,318.00 | 11,552.00 | 11,254.00 | 11,534.00 | 11,370.72 | 1,827,870 |
| 30 Dec 2022 | 11,292.00 | 11,326.00 | 11,218.00 | 11,218.00 | 11,059.19 | 646,706 |
| 29 Dec 2022 | 11,244.00 | 11,356.00 | 11,166.00 | 11,348.00 | 11,187.35 | 699,578 |
| 28 Dec 2022 | 11,264.00 | 11,284.00 | 11,186.00 | 11,250.00 | 11,090.74 | 1,027,336 |
| 23 Dec 2022 | 11,290.00 | 11,328.00 | 11,206.00 | 11,238.00 | 11,078.91 | 440,196 |
| 22 Dec 2022 | 11,236.00 | 11,368.00 | 11,202.00 | 11,306.00 | 11,145.95 | 2,227,678 |
| 21 Dec 2022 | 11,162.00 | 11,268.00 | 11,078.00 | 11,244.00 | 11,084.82 | 1,105,988 |
| 20 Dec 2022 | 11,106.00 | 11,160.00 | 11,054.00 | 11,126.00 | 10,968.49 | 809,011 |
| 19 Dec 2022 | 11,170.00 | 11,182.00 | 11,044.00 | 11,108.00 | 10,950.75 | 1,701,253 |
| 16 Dec 2022 | 11,366.00 | 11,366.00 | 11,062.00 | 11,156.00 | 10,998.07 | 5,753,405 |
| 15 Dec 2022 | 11,322.00 | 11,414.00 | 11,282.00 | 11,360.00 | 11,199.18 | 1,191,977 |
| 14 Dec 2022 | 11,258.00 | 11,414.00 | 11,143.44 | 11,400.00 | 11,238.62 | 3,363,995 |
| 13 Dec 2022 | 11,290.00 | 11,396.00 | 11,224.00 | 11,326.00 | 11,165.66 | 1,746,160 |
| 12 Dec 2022 | 11,314.00 | 11,364.00 | 11,266.00 | 11,350.00 | 11,189.32 | 1,214,972 |
| 09 Dec 2022 | 11,334.00 | 11,413.32 | 11,264.00 | 11,354.00 | 11,193.27 | 2,462,856 |
| 08 Dec 2022 | 11,306.00 | 11,366.00 | 11,206.00 | 11,316.00 | 11,155.80 | 2,292,719 |
| 07 Dec 2022 | 11,240.00 | 11,350.00 | 11,222.00 | 11,258.00 | 11,098.63 | 1,599,108 |
| 06 Dec 2022 | 11,240.00 | 11,268.00 | 11,150.00 | 11,150.00 | 10,992.16 | 1,648,969 |
| 05 Dec 2022 | 11,186.00 | 11,264.00 | 11,162.00 | 11,260.00 | 11,100.60 | 1,336,663 |
| 02 Dec 2022 | 11,168.00 | 11,230.00 | 11,074.00 | 11,178.00 | 11,019.76 | 1,347,226 |
| 01 Dec 2022 | 11,200.00 | 11,222.00 | 11,102.00 | 11,200.00 | 11,041.45 | 1,282,615 |
| 30 Nov 2022 | 11,108.00 | 11,228.00 | 11,056.00 | 11,166.00 | 11,007.93 | 3,794,486 |
| 29 Nov 2022 | 11,034.00 | 11,176.00 | 10,988.00 | 11,060.00 | 10,903.43 | 2,434,217 |
| 28 Nov 2022 | 11,000.00 | 11,098.00 | 10,876.00 | 11,050.00 | 10,893.57 | 1,157,755 |
| 25 Nov 2022 | 10,934.00 | 11,012.00 | 10,890.00 | 10,954.00 | 10,798.93 | 839,863 |
| 24 Nov 2022 | 10,960.00 | 11,038.00 | 10,869.35 | 10,924.00 | 10,769.35 | 1,020,204 |
| 23 Nov 2022 | 11,100.00 | 11,130.36 | 10,956.00 | 10,996.00 | 10,840.33 | 1,085,234 |
| 22 Nov 2022 | 11,074.00 | 11,124.00 | 10,976.00 | 11,084.00 | 10,927.09 | 1,214,034 |
| 21 Nov 2022 | 10,954.00 | 11,118.00 | 10,936.73 | 11,070.00 | 10,913.29 | 1,128,012 |
| 18 Nov 2022 | 10,752.00 | 10,996.00 | 10,752.00 | 10,920.00 | 10,765.41 | 2,150,528 |
| 17 Nov 2022 | 10,758.00 | 10,818.00 | 10,695.00 | 10,814.00 | 10,660.91 | 1,234,336 |
| 16 Nov 2022 | 10,844.00 | 10,860.00 | 10,732.00 | 10,748.00 | 10,595.85 | 2,124,542 |
| 15 Nov 2022 | 10,868.00 | 11,010.00 | 10,780.00 | 10,800.00 | 10,647.11 | 1,634,491 |
| 14 Nov 2022 | 10,576.00 | 10,968.00 | 10,542.00 | 10,868.00 | 10,714.15 | 2,163,702 |
| 11 Nov 2022 | 11,006.00 | 11,028.00 | 10,598.00 | 10,598.00 | 10,447.97 | 2,913,259 |
| 10 Nov 2022 | 10,954.00 | 11,352.00 | 10,920.00 | 11,158.00 | 11,000.04 | 2,832,678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
