AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11,890.00 | 12,096.00 | 11,790.00 | 12,026.00 | 12,026.00 | 4,952,967 |
| 24 Apr 2024 | 11,288.00 | 11,412.00 | 11,288.00 | 11,352.00 | 11,352.00 | 3,596,131 |
| 23 Apr 2024 | 11,250.00 | 11,362.00 | 11,220.00 | 11,268.00 | 11,268.00 | 3,561,073 |
| 22 Apr 2024 | 11,034.00 | 11,306.00 | 11,004.00 | 11,250.00 | 11,250.00 | 3,448,159 |
| 19 Apr 2024 | 10,914.00 | 10,954.00 | 10,764.00 | 10,946.00 | 10,946.00 | 1,407,714 |
| 18 Apr 2024 | 10,946.00 | 11,018.00 | 10,858.00 | 10,914.00 | 10,914.00 | 2,446,630 |
| 17 Apr 2024 | 10,850.00 | 10,948.00 | 10,802.00 | 10,862.00 | 10,862.00 | 2,243,525 |
| 16 Apr 2024 | 10,882.00 | 10,966.00 | 10,822.00 | 10,878.00 | 10,878.00 | 1,318,970 |
| 15 Apr 2024 | 11,030.00 | 11,080.00 | 10,932.00 | 11,024.00 | 11,024.00 | 1,392,029 |
| 12 Apr 2024 | 10,982.00 | 11,184.02 | 10,960.00 | 11,064.00 | 11,064.00 | 2,603,424 |
| 11 Apr 2024 | 10,840.00 | 11,092.00 | 10,816.00 | 10,962.00 | 10,962.00 | 2,698,526 |
| 10 Apr 2024 | 10,762.00 | 10,762.00 | 10,618.00 | 10,732.00 | 10,732.00 | 1,500,522 |
| 09 Apr 2024 | 10,592.00 | 10,714.00 | 10,548.00 | 10,708.00 | 10,708.00 | 1,716,381 |
| 08 Apr 2024 | 10,588.00 | 10,648.00 | 10,504.00 | 10,610.00 | 10,610.00 | 1,444,515 |
| 05 Apr 2024 | 10,586.00 | 10,652.00 | 10,540.00 | 10,620.00 | 10,620.00 | 2,609,662 |
| 04 Apr 2024 | 10,566.00 | 10,844.00 | 10,562.00 | 10,736.00 | 10,736.00 | 2,019,893 |
| 03 Apr 2024 | 10,520.00 | 10,592.00 | 10,417.61 | 10,562.00 | 10,562.00 | 2,136,096 |
| 02 Apr 2024 | 10,810.00 | 10,814.00 | 10,562.00 | 10,604.00 | 10,604.00 | 1,901,480 |
| 28 Mar 2024 | 10,756.00 | 10,780.00 | 10,674.00 | 10,678.00 | 10,678.00 | 1,759,110 |
| 27 Mar 2024 | 10,460.00 | 10,748.00 | 10,454.00 | 10,742.00 | 10,742.00 | 2,607,662 |
| 26 Mar 2024 | 10,368.00 | 10,440.00 | 10,314.00 | 10,440.00 | 10,440.00 | 1,745,893 |
| 25 Mar 2024 | 10,434.00 | 10,468.00 | 10,352.00 | 10,394.00 | 10,394.00 | 1,557,853 |
| 22 Mar 2024 | 10,390.00 | 10,548.00 | 10,380.00 | 10,482.00 | 10,482.00 | 1,243,838 |
| 21 Mar 2024 | 10,166.00 | 10,446.00 | 10,166.00 | 10,428.00 | 10,428.00 | 1,835,813 |
| 20 Mar 2024 | 10,218.00 | 10,236.00 | 10,154.00 | 10,164.00 | 10,164.00 | 1,102,531 |
| 19 Mar 2024 | 10,236.00 | 10,248.00 | 10,162.00 | 10,228.00 | 10,228.00 | 1,773,910 |
| 18 Mar 2024 | 10,340.00 | 10,340.00 | 10,240.00 | 10,290.00 | 10,290.00 | 3,885,042 |
| 15 Mar 2024 | 10,390.00 | 10,488.00 | 10,286.00 | 10,294.00 | 10,294.00 | 5,253,583 |
| 14 Mar 2024 | 10,480.00 | 10,490.00 | 10,388.00 | 10,402.00 | 10,402.00 | 2,846,632 |
| 13 Mar 2024 | 10,434.00 | 10,516.00 | 10,348.00 | 10,458.00 | 10,458.00 | 4,183,231 |
| 12 Mar 2024 | 10,498.00 | 10,534.00 | 10,430.00 | 10,436.00 | 10,436.00 | 3,246,477 |
| 11 Mar 2024 | 10,198.00 | 10,450.00 | 10,198.00 | 10,450.00 | 10,450.00 | 8,877,859 |
| 08 Mar 2024 | 10,214.00 | 10,258.00 | 10,142.00 | 10,196.00 | 10,196.00 | 1,607,116 |
| 07 Mar 2024 | 10,132.00 | 10,250.00 | 10,082.00 | 10,234.00 | 10,234.00 | 2,649,188 |
| 06 Mar 2024 | 10,100.00 | 10,158.00 | 10,008.00 | 10,140.00 | 10,140.00 | 1,953,799 |
| 05 Mar 2024 | 10,090.00 | 10,162.00 | 10,012.00 | 10,112.00 | 10,112.00 | 1,476,068 |
| 04 Mar 2024 | 10,108.00 | 10,128.00 | 10,000.72 | 10,046.00 | 10,046.00 | 2,098,271 |
| 01 Mar 2024 | 10,046.00 | 10,114.41 | 10,000.99 | 10,080.00 | 10,080.00 | 2,743,747 |
| 29 Feb 2024 | 10,202.00 | 10,202.00 | 9,982.00 | 9,983.00 | 9,983.00 | 4,557,961 |
| 28 Feb 2024 | 10,318.00 | 10,344.00 | 10,180.00 | 10,180.00 | 10,180.00 | 2,604,518 |
| 27 Feb 2024 | 10,246.00 | 10,345.47 | 10,214.00 | 10,328.00 | 10,328.00 | 6,762,881 |
| 26 Feb 2024 | 10,222.00 | 10,360.00 | 10,222.00 | 10,254.00 | 10,254.00 | 5,309,043 |
| 23 Feb 2024 | 10,008.00 | 10,254.00 | 9,998.00 | 10,220.00 | 10,220.00 | 4,911,338 |
| 22 Feb 2024 | 10,030.00 | 10,036.00 | 9,822.00 | 10,036.00 | 10,036.00 | 8,891,048 |
| 22 Feb 2024 | 156 Dividend | |||||
| 21 Feb 2024 | 10,126.00 | 10,180.00 | 10,068.00 | 10,102.00 | 9,946.00 | 1,580,412 |
| 20 Feb 2024 | 10,370.00 | 10,428.40 | 10,204.00 | 10,204.00 | 10,046.42 | 2,386,943 |
| 19 Feb 2024 | 10,338.00 | 10,498.00 | 10,294.00 | 10,418.00 | 10,257.12 | 1,881,311 |
| 16 Feb 2024 | 9,900.00 | 10,112.00 | 9,849.00 | 10,094.00 | 9,938.12 | 2,703,767 |
| 15 Feb 2024 | 9,729.00 | 9,867.00 | 9,674.00 | 9,826.00 | 9,674.26 | 2,047,764 |
| 14 Feb 2024 | 9,649.00 | 9,736.00 | 9,541.00 | 9,724.00 | 9,573.84 | 6,274,728 |
| 13 Feb 2024 | 9,586.00 | 9,670.00 | 9,550.00 | 9,600.00 | 9,451.75 | 2,232,817 |
| 12 Feb 2024 | 9,700.00 | 9,734.00 | 9,461.00 | 9,501.00 | 9,354.28 | 4,460,371 |
| 09 Feb 2024 | 9,891.00 | 9,983.00 | 9,722.00 | 9,761.00 | 9,610.27 | 5,562,493 |
| 08 Feb 2024 | 10,404.00 | 10,490.00 | 9,700.00 | 9,823.00 | 9,671.31 | 6,500,972 |
| 07 Feb 2024 | 10,604.00 | 10,652.00 | 10,490.00 | 10,490.00 | 10,328.01 | 2,075,810 |
| 06 Feb 2024 | 10,372.00 | 10,544.00 | 10,314.00 | 10,534.00 | 10,371.33 | 1,552,211 |
| 05 Feb 2024 | 10,360.00 | 10,432.00 | 10,306.00 | 10,360.00 | 10,200.02 | 1,682,816 |
| 02 Feb 2024 | 10,496.00 | 10,510.13 | 10,360.00 | 10,360.00 | 10,200.02 | 2,943,228 |
| 01 Feb 2024 | 10,548.00 | 10,566.00 | 10,392.00 | 10,430.00 | 10,268.93 | 2,269,904 |
| 31 Jan 2024 | 10,610.00 | 10,654.00 | 10,500.00 | 10,500.00 | 10,337.85 | 2,715,037 |
| 30 Jan 2024 | 10,578.00 | 10,682.00 | 10,562.00 | 10,586.00 | 10,422.53 | 1,999,073 |
| 29 Jan 2024 | 10,550.00 | 10,614.00 | 10,512.00 | 10,568.00 | 10,404.80 | 1,795,640 |
| 26 Jan 2024 | 10,526.00 | 10,660.00 | 10,521.68 | 10,546.00 | 10,383.14 | 2,343,648 |
| 25 Jan 2024 | 10,432.00 | 10,474.00 | 10,362.00 | 10,448.00 | 10,286.66 | 1,237,869 |
| 24 Jan 2024 | 10,508.00 | 10,536.00 | 10,398.00 | 10,454.00 | 10,292.56 | 1,801,745 |
| 23 Jan 2024 | 10,584.00 | 10,626.00 | 10,370.00 | 10,452.00 | 10,290.59 | 3,506,309 |
| 22 Jan 2024 | 10,468.00 | 10,904.00 | 10,452.00 | 10,590.00 | 10,426.46 | 4,529,556 |
| 19 Jan 2024 | 10,458.00 | 10,654.00 | 10,458.00 | 10,508.00 | 10,345.73 | 2,568,801 |
| 18 Jan 2024 | 10,366.00 | 10,434.00 | 10,342.00 | 10,432.00 | 10,270.90 | 4,541,622 |
| 17 Jan 2024 | 10,500.00 | 10,570.00 | 10,360.00 | 10,446.00 | 10,284.69 | 2,279,952 |
| 16 Jan 2024 | 10,714.00 | 10,766.00 | 10,478.00 | 10,646.00 | 10,481.60 | 2,913,853 |
| 15 Jan 2024 | 10,824.00 | 10,900.00 | 10,804.00 | 10,852.00 | 10,684.42 | 2,283,608 |
| 12 Jan 2024 | 10,838.00 | 10,888.00 | 10,814.00 | 10,862.00 | 10,694.26 | 1,212,597 |
| 11 Jan 2024 | 10,928.00 | 11,022.00 | 10,716.00 | 10,830.00 | 10,662.76 | 2,156,932 |
| 10 Jan 2024 | 10,830.00 | 10,926.00 | 10,810.00 | 10,900.00 | 10,731.68 | 1,411,866 |
| 09 Jan 2024 | 10,834.00 | 10,918.00 | 10,814.00 | 10,902.00 | 10,733.65 | 3,005,457 |
| 08 Jan 2024 | 10,716.00 | 10,772.00 | 10,676.00 | 10,772.00 | 10,605.65 | 1,921,363 |
| 05 Jan 2024 | 10,756.00 | 10,842.00 | 10,714.00 | 10,758.00 | 10,591.87 | 1,161,094 |
| 04 Jan 2024 | 10,768.00 | 10,902.00 | 10,746.00 | 10,864.00 | 10,696.23 | 1,896,074 |
| 03 Jan 2024 | 10,686.00 | 10,810.00 | 10,626.00 | 10,740.00 | 10,574.15 | 2,972,338 |
| 02 Jan 2024 | 10,632.00 | 10,838.00 | 10,534.00 | 10,788.00 | 10,621.41 | 1,688,733 |
| 29 Dec 2023 | 10,526.00 | 10,662.00 | 10,306.00 | 10,600.00 | 10,436.31 | 455,940 |
| 28 Dec 2023 | 10,564.00 | 10,712.00 | 10,350.00 | 10,574.00 | 10,410.71 | 708,410 |
| 27 Dec 2023 | 10,472.00 | 10,622.00 | 10,428.00 | 10,528.00 | 10,365.42 | 1,044,256 |
| 22 Dec 2023 | 10,350.00 | 10,454.00 | 10,350.00 | 10,436.00 | 10,274.84 | 651,734 |
| 21 Dec 2023 | 10,436.00 | 10,552.00 | 10,368.00 | 10,480.00 | 10,318.16 | 2,224,399 |
| 20 Dec 2023 | 10,412.00 | 10,560.00 | 10,282.00 | 10,484.00 | 10,322.10 | 3,950,260 |
| 19 Dec 2023 | 10,356.00 | 10,424.00 | 10,272.00 | 10,346.00 | 10,186.23 | 2,158,756 |
| 18 Dec 2023 | 10,220.00 | 10,382.00 | 10,124.00 | 10,356.00 | 10,196.08 | 1,600,437 |
| 15 Dec 2023 | 10,362.00 | 10,430.00 | 10,140.00 | 10,186.00 | 10,028.70 | 5,082,046 |
| 14 Dec 2023 | 10,532.00 | 10,690.00 | 10,328.00 | 10,468.00 | 10,306.35 | 5,495,627 |
| 13 Dec 2023 | 10,212.00 | 10,498.00 | 10,110.00 | 10,390.00 | 10,229.55 | 2,683,892 |
| 12 Dec 2023 | 10,124.00 | 10,283.73 | 10,104.00 | 10,172.00 | 10,014.92 | 2,707,895 |
| 11 Dec 2023 | 10,096.00 | 10,150.00 | 9,949.00 | 10,096.00 | 9,940.09 | 1,756,079 |
| 08 Dec 2023 | 10,124.00 | 10,196.00 | 10,036.00 | 10,122.00 | 9,965.69 | 1,060,358 |
| 07 Dec 2023 | 10,110.00 | 10,190.00 | 10,026.00 | 10,098.00 | 9,942.06 | 1,517,762 |
| 06 Dec 2023 | 10,194.00 | 10,256.00 | 10,082.00 | 10,130.00 | 9,973.57 | 2,642,947 |
| 05 Dec 2023 | 10,214.00 | 10,328.00 | 10,080.00 | 10,144.00 | 9,987.35 | 1,325,441 |
| 04 Dec 2023 | 10,138.00 | 10,278.00 | 10,086.00 | 10,266.00 | 10,107.47 | 1,170,647 |
| *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.