AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 10,460.00 | 10,532.00 | 10,396.00 | 10,488.00 | 10,488.00 | 1,760,642 |
| 16 May 2022 | 10,178.00 | 10,466.00 | 10,136.00 | 10,466.00 | 10,466.00 | 2,366,936 |
| 13 May 2022 | 10,054.00 | 10,300.00 | 9,996.00 | 10,286.00 | 10,286.00 | 2,551,525 |
| 12 May 2022 | 9,948.00 | 9,984.00 | 9,764.00 | 9,965.00 | 9,965.00 | 3,585,647 |
| 11 May 2022 | 10,210.00 | 10,262.00 | 9,901.00 | 10,026.00 | 10,026.00 | 4,552,005 |
| 10 May 2022 | 10,166.00 | 10,338.00 | 10,014.00 | 10,246.00 | 10,246.00 | 1,759,026 |
| 09 May 2022 | 10,372.00 | 10,462.47 | 10,118.00 | 10,140.00 | 10,140.00 | 2,216,925 |
| 06 May 2022 | 10,464.00 | 10,474.00 | 10,222.00 | 10,322.00 | 10,322.00 | 2,591,818 |
| 05 May 2022 | 10,532.00 | 10,632.00 | 10,478.00 | 10,512.00 | 10,512.00 | 2,501,672 |
| 04 May 2022 | 10,792.00 | 10,792.00 | 10,458.00 | 10,506.00 | 10,506.00 | 2,213,731 |
| 03 May 2022 | 10,498.00 | 10,710.00 | 10,472.00 | 10,684.00 | 10,684.00 | 2,234,172 |
| 29 Apr 2022 | 10,618.00 | 10,762.00 | 10,422.00 | 10,688.00 | 10,688.00 | 3,226,261 |
| 28 Apr 2022 | 10,550.00 | 10,660.00 | 10,512.00 | 10,562.00 | 10,562.00 | 2,289,793 |
| 27 Apr 2022 | 10,350.00 | 10,738.00 | 10,300.00 | 10,512.00 | 10,512.00 | 4,758,681 |
| 26 Apr 2022 | 10,338.00 | 10,436.00 | 10,218.00 | 10,332.00 | 10,332.00 | 3,205,465 |
| 25 Apr 2022 | 10,144.00 | 10,298.00 | 10,090.00 | 10,234.00 | 10,234.00 | 2,847,515 |
| 22 Apr 2022 | 10,282.00 | 10,408.35 | 10,260.00 | 10,280.00 | 10,280.00 | 2,235,621 |
| 21 Apr 2022 | 10,500.00 | 10,606.00 | 10,421.74 | 10,504.00 | 10,504.00 | 4,003,183 |
| 20 Apr 2022 | 10,394.00 | 10,496.00 | 10,391.29 | 10,470.00 | 10,470.00 | 4,070,091 |
| 19 Apr 2022 | 10,478.00 | 10,582.00 | 10,428.00 | 10,500.00 | 10,500.00 | 3,260,649 |
| 14 Apr 2022 | 10,432.00 | 10,574.00 | 10,392.00 | 10,536.00 | 10,536.00 | 1,980,089 |
| 13 Apr 2022 | 10,608.00 | 10,640.42 | 10,464.10 | 10,510.00 | 10,510.00 | 2,102,995 |
| 12 Apr 2022 | 10,720.00 | 10,754.00 | 10,398.00 | 10,504.00 | 10,504.00 | 2,791,098 |
| 11 Apr 2022 | 10,888.00 | 10,950.00 | 10,746.00 | 10,858.00 | 10,858.00 | 2,561,255 |
| 08 Apr 2022 | 10,734.00 | 11,000.00 | 10,713.24 | 10,930.00 | 10,930.00 | 2,542,196 |
| 07 Apr 2022 | 10,554.00 | 10,680.00 | 10,523.27 | 10,668.00 | 10,668.00 | 3,462,762 |
| 06 Apr 2022 | 10,242.00 | 10,481.08 | 10,227.11 | 10,462.00 | 10,462.00 | 2,251,895 |
| 05 Apr 2022 | 10,112.00 | 10,350.00 | 10,078.32 | 10,334.00 | 10,334.00 | 2,529,617 |
| 04 Apr 2022 | 10,178.00 | 10,232.00 | 10,094.00 | 10,142.00 | 10,142.00 | 1,292,042 |
| 01 Apr 2022 | 10,134.00 | 10,136.00 | 9,947.00 | 10,076.00 | 10,076.00 | 1,726,028 |
| 31 Mar 2022 | 10,174.00 | 10,262.00 | 10,132.00 | 10,132.00 | 10,132.00 | 2,293,648 |
| 30 Mar 2022 | 9,996.00 | 10,169.79 | 9,977.00 | 10,160.00 | 10,160.00 | 2,704,406 |
| 29 Mar 2022 | 9,991.00 | 10,098.00 | 9,923.00 | 10,046.00 | 10,046.00 | 2,764,533 |
| 28 Mar 2022 | 9,860.00 | 9,998.00 | 9,840.00 | 9,894.00 | 9,894.00 | 1,488,881 |
| 25 Mar 2022 | 9,850.00 | 9,934.00 | 9,797.00 | 9,843.00 | 9,843.00 | 2,563,789 |
| 24 Mar 2022 | 9,730.00 | 9,859.00 | 9,692.00 | 9,836.00 | 9,836.00 | 3,168,157 |
| 23 Mar 2022 | 9,620.00 | 9,730.00 | 9,560.00 | 9,730.00 | 9,730.00 | 2,800,281 |
| 22 Mar 2022 | 9,623.00 | 9,656.00 | 9,515.00 | 9,574.00 | 9,574.00 | 2,602,834 |
| 21 Mar 2022 | 9,487.00 | 9,701.00 | 9,482.00 | 9,629.00 | 9,629.00 | 1,728,666 |
| 18 Mar 2022 | 9,650.00 | 9,650.00 | 9,511.00 | 9,536.00 | 9,536.00 | 6,352,349 |
| 17 Mar 2022 | 9,379.00 | 9,561.00 | 9,275.00 | 9,561.00 | 9,561.00 | 2,515,303 |
| 16 Mar 2022 | 9,475.00 | 9,481.02 | 9,366.30 | 9,416.00 | 9,416.00 | 3,369,420 |
| 15 Mar 2022 | 9,255.00 | 9,383.00 | 9,171.00 | 9,383.00 | 9,383.00 | 3,133,639 |
| 14 Mar 2022 | 9,258.00 | 9,460.00 | 9,215.58 | 9,396.00 | 9,396.00 | 3,006,352 |
| 11 Mar 2022 | 9,237.00 | 9,384.00 | 9,220.29 | 9,275.00 | 9,275.00 | 2,381,186 |
| 10 Mar 2022 | 9,136.00 | 9,252.45 | 9,052.00 | 9,219.00 | 9,219.00 | 2,655,485 |
| 09 Mar 2022 | 8,946.00 | 9,121.00 | 8,810.00 | 9,121.00 | 9,121.00 | 2,785,222 |
| 08 Mar 2022 | 8,659.00 | 8,783.00 | 8,521.00 | 8,747.00 | 8,747.00 | 3,887,164 |
| 07 Mar 2022 | 8,493.00 | 8,723.00 | 8,326.00 | 8,651.00 | 8,651.00 | 3,319,255 |
| 04 Mar 2022 | 8,917.00 | 8,974.00 | 8,675.00 | 8,679.00 | 8,679.00 | 3,515,520 |
| 03 Mar 2022 | 9,218.00 | 9,273.00 | 8,878.00 | 8,920.00 | 8,920.00 | 2,402,470 |
| 02 Mar 2022 | 9,250.00 | 9,358.00 | 9,205.00 | 9,318.00 | 9,318.00 | 3,312,616 |
| 01 Mar 2022 | 9,195.00 | 9,351.00 | 9,131.00 | 9,224.00 | 9,224.00 | 4,678,616 |
| 28 Feb 2022 | 8,900.00 | 9,089.00 | 8,857.00 | 9,059.00 | 9,059.00 | 3,070,446 |
| 25 Feb 2022 | 8,582.00 | 9,031.00 | 8,561.00 | 8,995.00 | 8,995.00 | 2,741,333 |
| 24 Feb 2022 | 8,618.00 | 8,741.00 | 8,571.00 | 8,582.00 | 8,582.00 | 3,848,689 |
| 24 Feb 2022 | 145.3 Dividend | |||||
| 23 Feb 2022 | 9,021.00 | 9,082.00 | 8,950.00 | 9,008.00 | 8,862.70 | 2,396,077 |
| 22 Feb 2022 | 8,967.00 | 9,138.00 | 8,967.00 | 9,012.00 | 8,866.64 | 2,109,444 |
| 21 Feb 2022 | 8,936.00 | 9,175.00 | 8,883.48 | 9,150.00 | 9,002.41 | 3,314,751 |
| 18 Feb 2022 | 8,880.00 | 8,960.00 | 8,788.00 | 8,801.00 | 8,659.04 | 2,061,222 |
| 17 Feb 2022 | 8,942.00 | 8,987.00 | 8,824.00 | 8,918.00 | 8,774.15 | 2,198,212 |
| 16 Feb 2022 | 8,827.00 | 8,973.00 | 8,800.00 | 8,916.00 | 8,772.18 | 1,983,937 |
| 15 Feb 2022 | 8,548.00 | 8,869.43 | 8,470.00 | 8,865.00 | 8,722.01 | 3,096,131 |
| 14 Feb 2022 | 8,447.00 | 8,467.00 | 8,287.00 | 8,381.00 | 8,245.81 | 2,940,867 |
| 11 Feb 2022 | 8,722.00 | 8,726.00 | 8,455.00 | 8,510.00 | 8,372.73 | 4,601,471 |
| 10 Feb 2022 | 8,500.00 | 8,801.00 | 8,500.00 | 8,650.00 | 8,510.47 | 5,701,787 |
| 09 Feb 2022 | 8,366.00 | 8,446.00 | 8,301.00 | 8,364.00 | 8,229.09 | 2,618,498 |
| 08 Feb 2022 | 8,348.00 | 8,411.00 | 8,250.00 | 8,284.00 | 8,150.38 | 2,227,859 |
| 07 Feb 2022 | 8,237.00 | 8,359.00 | 8,214.00 | 8,348.00 | 8,213.35 | 2,440,699 |
| 04 Feb 2022 | 8,443.00 | 8,472.00 | 8,259.00 | 8,282.00 | 8,148.41 | 2,007,468 |
| 03 Feb 2022 | 8,645.00 | 8,658.00 | 8,357.00 | 8,358.00 | 8,223.18 | 2,281,492 |
| 02 Feb 2022 | 8,473.00 | 8,586.00 | 8,461.00 | 8,582.00 | 8,443.57 | 2,186,678 |
| 01 Feb 2022 | 8,500.00 | 8,542.00 | 8,435.73 | 8,509.00 | 8,371.75 | 2,628,186 |
| 31 Jan 2022 | 8,753.00 | 8,769.00 | 8,587.00 | 8,617.00 | 8,478.01 | 1,976,888 |
| 28 Jan 2022 | 8,875.00 | 8,875.00 | 8,666.00 | 8,767.00 | 8,625.59 | 4,743,488 |
| 27 Jan 2022 | 8,335.00 | 8,897.00 | 8,325.00 | 8,836.00 | 8,693.47 | 2,743,645 |
| 26 Jan 2022 | 8,551.00 | 8,640.00 | 8,481.00 | 8,481.00 | 8,344.20 | 2,360,742 |
| 25 Jan 2022 | 8,348.00 | 8,484.46 | 8,254.00 | 8,459.00 | 8,322.56 | 2,046,027 |
| 24 Jan 2022 | 8,707.00 | 8,741.00 | 8,309.00 | 8,316.00 | 8,181.86 | 2,765,458 |
| 21 Jan 2022 | 8,797.00 | 8,892.00 | 8,740.00 | 8,752.00 | 8,610.83 | 2,592,713 |
| 20 Jan 2022 | 8,714.00 | 8,869.00 | 8,688.00 | 8,842.00 | 8,699.38 | 2,357,929 |
| 19 Jan 2022 | 8,727.00 | 8,772.00 | 8,689.00 | 8,733.00 | 8,592.14 | 2,383,199 |
| 18 Jan 2022 | 8,747.00 | 8,766.00 | 8,631.00 | 8,727.00 | 8,586.23 | 1,942,280 |
| 17 Jan 2022 | 8,580.00 | 8,781.00 | 8,557.00 | 8,770.00 | 8,628.54 | 2,606,595 |
| 14 Jan 2022 | 8,403.00 | 8,585.00 | 8,393.00 | 8,544.00 | 8,406.18 | 1,623,488 |
| 13 Jan 2022 | 8,473.00 | 8,530.00 | 8,437.00 | 8,449.00 | 8,312.72 | 1,245,471 |
| 12 Jan 2022 | 8,467.00 | 8,511.00 | 8,406.00 | 8,479.00 | 8,342.23 | 1,769,946 |
| 11 Jan 2022 | 8,424.00 | 8,486.00 | 8,368.00 | 8,476.00 | 8,339.28 | 1,648,710 |
| 10 Jan 2022 | 8,409.00 | 8,435.00 | 8,313.00 | 8,334.00 | 8,199.57 | 1,438,582 |
| 07 Jan 2022 | 8,342.00 | 8,406.00 | 8,271.00 | 8,399.00 | 8,263.52 | 1,727,026 |
| 06 Jan 2022 | 8,358.00 | 8,426.00 | 8,286.00 | 8,356.00 | 8,221.22 | 1,714,291 |
| 05 Jan 2022 | 8,443.00 | 8,524.00 | 8,426.00 | 8,460.00 | 8,323.54 | 1,775,049 |
| 04 Jan 2022 | 8,626.00 | 8,660.00 | 8,445.00 | 8,473.00 | 8,336.33 | 2,662,591 |
| 31 Dec 2021 | 8,689.00 | 8,704.00 | 8,588.00 | 8,678.00 | 8,538.02 | 482,453 |
| 30 Dec 2021 | 8,649.00 | 8,711.00 | 8,630.00 | 8,673.00 | 8,533.10 | 697,022 |
| 29 Dec 2021 | 8,657.00 | 8,720.00 | 8,651.55 | 8,656.00 | 8,516.38 | 1,406,164 |
| 24 Dec 2021 | 8,613.00 | 8,676.00 | 8,608.49 | 8,611.00 | 8,472.10 | 234,238 |
| 23 Dec 2021 | 8,633.00 | 8,653.00 | 8,556.00 | 8,596.00 | 8,457.35 | 1,560,376 |
| 22 Dec 2021 | 8,610.00 | 8,628.00 | 8,520.00 | 8,615.00 | 8,476.04 | 1,328,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
