AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:33AM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 11,046.00 | 11,226.00 | 11,020.00 | 11,210.00 | 11,210.00 | 175,075 |
| 28 Sept 2023 | 11,118.00 | 11,190.00 | 10,878.00 | 11,006.00 | 11,006.00 | 1,491,439 |
| 27 Sept 2023 | 11,208.00 | 11,310.00 | 11,088.00 | 11,118.00 | 11,118.00 | 1,501,177 |
| 26 Sept 2023 | 11,156.00 | 11,262.00 | 11,120.00 | 11,164.00 | 11,164.00 | 1,606,820 |
| 25 Sept 2023 | 11,138.00 | 11,260.00 | 11,044.00 | 11,194.00 | 11,194.00 | 3,471,175 |
| 22 Sept 2023 | 10,910.00 | 11,190.00 | 10,888.00 | 11,046.00 | 11,046.00 | 3,547,059 |
| 21 Sept 2023 | 10,904.00 | 11,079.00 | 10,886.00 | 10,886.00 | 10,886.00 | 5,277,686 |
| 20 Sept 2023 | 10,792.00 | 10,950.00 | 10,742.00 | 10,950.00 | 10,950.00 | 1,568,781 |
| 19 Sept 2023 | 10,614.00 | 10,640.00 | 10,539.40 | 10,616.00 | 10,616.00 | 2,034,190 |
| 18 Sept 2023 | 10,942.00 | 11,028.68 | 10,684.00 | 10,728.00 | 10,728.00 | 1,017,587 |
| 15 Sept 2023 | 10,882.00 | 11,006.00 | 10,834.00 | 10,940.00 | 10,940.00 | 4,715,880 |
| 14 Sept 2023 | 10,614.00 | 10,820.00 | 10,566.00 | 10,814.00 | 10,814.00 | 1,797,197 |
| 13 Sept 2023 | 10,668.00 | 10,690.00 | 10,562.00 | 10,582.00 | 10,582.00 | 1,663,183 |
| 12 Sept 2023 | 10,558.00 | 10,724.00 | 10,542.00 | 10,684.00 | 10,684.00 | 1,423,103 |
| 11 Sept 2023 | 10,846.00 | 10,846.00 | 10,366.00 | 10,502.00 | 10,502.00 | 2,011,900 |
| 08 Sept 2023 | 10,840.00 | 10,884.00 | 10,798.00 | 10,846.00 | 10,846.00 | 2,242,376 |
| 07 Sept 2023 | 10,596.00 | 10,832.00 | 10,586.00 | 10,824.00 | 10,824.00 | 1,042,230 |
| 06 Sept 2023 | 10,622.00 | 10,660.00 | 10,544.00 | 10,606.00 | 10,606.00 | 1,283,468 |
| 05 Sept 2023 | 10,662.00 | 10,798.00 | 10,638.00 | 10,736.00 | 10,736.00 | 1,302,060 |
| 04 Sept 2023 | 10,744.00 | 10,802.00 | 10,690.00 | 10,690.00 | 10,690.00 | 510,722 |
| 01 Sept 2023 | 10,678.00 | 10,734.00 | 10,584.00 | 10,700.00 | 10,700.00 | 759,392 |
| 31 Aug 2023 | 10,714.00 | 10,802.00 | 10,660.93 | 10,662.00 | 10,662.00 | 2,367,206 |
| 30 Aug 2023 | 10,824.00 | 10,866.00 | 10,734.00 | 10,734.00 | 10,734.00 | 913,945 |
| 29 Aug 2023 | 10,850.00 | 10,900.00 | 10,692.00 | 10,804.00 | 10,804.00 | 2,978,845 |
| 25 Aug 2023 | 10,706.00 | 10,752.00 | 10,612.00 | 10,660.00 | 10,660.00 | 1,044,943 |
| 24 Aug 2023 | 10,824.00 | 10,846.00 | 10,742.00 | 10,750.00 | 10,750.00 | 674,424 |
| 23 Aug 2023 | 10,712.00 | 10,813.96 | 10,664.00 | 10,770.00 | 10,770.00 | 2,181,058 |
| 22 Aug 2023 | 10,690.00 | 10,768.00 | 10,634.00 | 10,698.00 | 10,698.00 | 1,105,121 |
| 21 Aug 2023 | 10,678.00 | 10,806.00 | 10,640.00 | 10,674.00 | 10,674.00 | 4,598,853 |
| 18 Aug 2023 | 10,742.00 | 10,754.00 | 10,580.00 | 10,658.00 | 10,658.00 | 1,807,434 |
| 17 Aug 2023 | 10,894.00 | 10,896.00 | 10,740.92 | 10,792.00 | 10,792.00 | 1,467,968 |
| 16 Aug 2023 | 10,884.00 | 10,916.00 | 10,738.00 | 10,878.00 | 10,878.00 | 1,997,373 |
| 15 Aug 2023 | 11,126.00 | 11,126.00 | 10,844.00 | 10,876.00 | 10,876.00 | 1,345,290 |
| 14 Aug 2023 | 11,082.00 | 11,126.00 | 10,990.00 | 11,114.00 | 11,114.00 | 898,615 |
| 11 Aug 2023 | 11,066.00 | 11,124.00 | 10,912.00 | 11,030.00 | 11,030.00 | 2,243,755 |
| 10 Aug 2023 | 11,166.00 | 11,184.00 | 11,042.00 | 11,162.00 | 11,162.00 | 2,848,203 |
| 10 Aug 2023 | 71.8 Dividend | |||||
| 09 Aug 2023 | 11,110.00 | 11,212.00 | 10,980.64 | 11,182.00 | 11,110.20 | 2,545,313 |
| 08 Aug 2023 | 10,940.00 | 11,100.00 | 10,834.00 | 11,030.00 | 10,959.18 | 1,977,417 |
| 07 Aug 2023 | 10,894.00 | 10,944.00 | 10,804.00 | 10,886.00 | 10,816.10 | 853,789 |
| 04 Aug 2023 | 10,952.00 | 10,968.00 | 10,784.00 | 10,910.00 | 10,839.95 | 1,506,764 |
| 03 Aug 2023 | 11,018.00 | 11,018.00 | 10,778.00 | 10,900.00 | 10,830.01 | 4,910,009 |
| 02 Aug 2023 | 11,040.00 | 11,140.00 | 10,874.00 | 11,096.00 | 11,024.75 | 1,371,970 |
| 01 Aug 2023 | 11,176.00 | 11,254.00 | 11,148.00 | 11,196.00 | 11,124.11 | 955,804 |
| 31 July 2023 | 11,028.00 | 11,204.00 | 11,022.00 | 11,186.00 | 11,114.17 | 1,639,504 |
| 28 July 2023 | 10,800.00 | 11,264.00 | 10,796.00 | 11,058.00 | 10,987.00 | 6,645,000 |
| 27 July 2023 | 10,802.00 | 10,802.00 | 10,645.00 | 10,700.00 | 10,631.29 | 3,990,122 |
| 26 July 2023 | 10,742.00 | 10,790.00 | 10,578.00 | 10,670.00 | 10,601.49 | 1,181,359 |
| 25 July 2023 | 10,700.00 | 10,774.00 | 10,628.00 | 10,720.00 | 10,651.17 | 1,638,957 |
| 24 July 2023 | 10,800.00 | 10,858.00 | 10,707.36 | 10,780.00 | 10,710.78 | 1,168,905 |
| 21 July 2023 | 10,642.00 | 10,798.00 | 10,598.00 | 10,770.00 | 10,700.85 | 1,297,138 |
| 20 July 2023 | 10,488.00 | 10,710.00 | 10,486.00 | 10,696.00 | 10,627.32 | 1,845,464 |
| 19 July 2023 | 10,282.00 | 10,590.00 | 10,278.00 | 10,502.00 | 10,434.57 | 2,838,541 |
| 18 July 2023 | 10,262.00 | 10,310.00 | 10,206.00 | 10,280.00 | 10,213.99 | 2,368,022 |
| 17 July 2023 | 10,300.00 | 10,350.00 | 10,196.00 | 10,200.00 | 10,134.51 | 1,161,172 |
| 14 July 2023 | 10,328.00 | 10,554.00 | 10,322.50 | 10,324.00 | 10,257.71 | 2,472,036 |
| 13 July 2023 | 10,296.00 | 10,352.00 | 10,248.00 | 10,330.00 | 10,263.67 | 1,250,510 |
| 12 July 2023 | 10,228.00 | 10,276.00 | 10,084.00 | 10,248.00 | 10,182.20 | 4,075,139 |
| 11 July 2023 | 10,138.00 | 10,138.00 | 10,020.00 | 10,082.00 | 10,017.26 | 1,929,561 |
| 10 July 2023 | 10,150.00 | 10,244.00 | 10,110.00 | 10,180.00 | 10,114.63 | 1,255,741 |
| 07 July 2023 | 10,276.00 | 10,308.00 | 10,078.00 | 10,110.00 | 10,045.08 | 1,800,903 |
| 06 July 2023 | 10,538.00 | 10,566.00 | 10,294.00 | 10,328.00 | 10,261.68 | 1,911,277 |
| 05 July 2023 | 10,642.00 | 10,730.00 | 10,460.00 | 10,620.00 | 10,551.81 | 2,885,595 |
| 04 July 2023 | 10,360.00 | 10,664.00 | 10,278.00 | 10,580.00 | 10,512.07 | 4,015,254 |
| 03 July 2023 | 10,938.00 | 11,044.00 | 10,330.00 | 10,374.00 | 10,307.39 | 4,450,775 |
| 30 June 2023 | 11,248.00 | 11,344.00 | 11,180.00 | 11,276.00 | 11,203.60 | 1,408,446 |
| 29 June 2023 | 11,246.00 | 11,290.00 | 11,136.00 | 11,236.00 | 11,163.85 | 2,529,983 |
| 28 June 2023 | 11,300.00 | 11,338.00 | 11,184.00 | 11,234.00 | 11,161.87 | 2,293,497 |
| 27 June 2023 | 11,296.00 | 11,332.00 | 11,164.00 | 11,190.00 | 11,118.15 | 1,353,695 |
| 26 June 2023 | 11,378.00 | 11,450.00 | 11,239.10 | 11,292.00 | 11,219.49 | 1,066,377 |
| 23 June 2023 | 11,574.00 | 11,632.00 | 11,392.00 | 11,422.00 | 11,348.66 | 1,228,732 |
| 22 June 2023 | 11,458.00 | 11,600.00 | 11,344.00 | 11,600.00 | 11,525.52 | 1,939,447 |
| 21 June 2023 | 11,582.00 | 11,662.00 | 11,512.00 | 11,586.00 | 11,511.61 | 1,149,726 |
| 20 June 2023 | 11,642.00 | 11,776.00 | 11,624.00 | 11,636.00 | 11,561.29 | 1,206,664 |
| 19 June 2023 | 11,726.00 | 11,746.21 | 11,616.00 | 11,646.00 | 11,571.22 | 2,367,195 |
| 16 June 2023 | 11,720.00 | 11,878.00 | 11,718.00 | 11,788.00 | 11,712.31 | 5,017,591 |
| 15 June 2023 | 11,478.00 | 11,706.00 | 11,478.00 | 11,686.00 | 11,610.96 | 2,984,914 |
| 14 June 2023 | 11,716.00 | 11,800.00 | 11,502.00 | 11,510.00 | 11,436.09 | 1,781,655 |
| 13 June 2023 | 11,764.00 | 11,804.00 | 11,644.00 | 11,740.00 | 11,664.62 | 2,301,469 |
| 12 June 2023 | 11,846.00 | 11,858.00 | 11,668.00 | 11,830.00 | 11,754.04 | 1,391,951 |
| 09 June 2023 | 11,858.00 | 11,868.00 | 11,710.00 | 11,712.00 | 11,636.80 | 950,706 |
| 08 June 2023 | 11,754.00 | 11,784.00 | 11,653.28 | 11,750.00 | 11,674.55 | 1,399,930 |
| 07 June 2023 | 11,780.00 | 11,876.00 | 11,671.10 | 11,754.00 | 11,678.53 | 1,227,113 |
| 06 June 2023 | 11,770.00 | 11,934.00 | 11,752.00 | 11,832.00 | 11,756.03 | 1,508,766 |
| 05 June 2023 | 11,722.00 | 11,818.00 | 11,692.00 | 11,794.00 | 11,718.27 | 927,474 |
| 02 June 2023 | 11,636.00 | 11,754.00 | 11,530.00 | 11,748.00 | 11,672.57 | 1,544,750 |
| 01 June 2023 | 11,726.00 | 11,781.60 | 11,520.00 | 11,670.00 | 11,595.07 | 1,609,544 |
| 31 May 2023 | 11,466.00 | 11,766.00 | 11,464.00 | 11,660.00 | 11,585.13 | 4,150,407 |
| 30 May 2023 | 11,780.00 | 11,840.00 | 11,498.00 | 11,498.00 | 11,424.17 | 1,980,999 |
| 26 May 2023 | 11,690.00 | 11,832.00 | 11,636.00 | 11,784.00 | 11,708.33 | 1,441,890 |
| 25 May 2023 | 11,756.00 | 11,822.00 | 11,590.00 | 11,642.00 | 11,567.25 | 1,076,348 |
| 24 May 2023 | 11,878.00 | 11,932.00 | 11,687.10 | 11,794.00 | 11,718.27 | 2,075,369 |
| 23 May 2023 | 11,970.00 | 12,186.00 | 11,942.00 | 12,034.00 | 11,956.73 | 1,644,235 |
| 22 May 2023 | 12,064.00 | 12,108.00 | 11,994.00 | 12,036.00 | 11,958.72 | 1,774,287 |
| 19 May 2023 | 12,026.00 | 12,076.00 | 11,936.02 | 12,010.00 | 11,932.88 | 1,312,211 |
| 18 May 2023 | 11,970.00 | 12,096.00 | 11,970.00 | 11,978.00 | 11,901.09 | 1,230,986 |
| 17 May 2023 | 12,120.00 | 12,184.00 | 11,866.00 | 11,924.00 | 11,847.44 | 1,555,565 |
| 16 May 2023 | 12,042.00 | 12,102.00 | 11,992.00 | 12,070.00 | 11,992.50 | 1,187,703 |
| 15 May 2023 | 12,050.00 | 12,070.00 | 11,974.00 | 12,000.00 | 11,922.95 | 776,116 |
| 12 May 2023 | 11,958.00 | 12,090.00 | 11,922.00 | 12,010.00 | 11,932.88 | 1,550,380 |
| *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.
