Australia markets open in 6 hours 58 minutes

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
10,488.00+22.00 (+0.21%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 202210,460.0010,532.0010,396.0010,488.0010,488.001,760,642
16 May 202210,178.0010,466.0010,136.0010,466.0010,466.002,366,936
13 May 202210,054.0010,300.009,996.0010,286.0010,286.002,551,525
12 May 20229,948.009,984.009,764.009,965.009,965.003,585,647
11 May 202210,210.0010,262.009,901.0010,026.0010,026.004,552,005
10 May 202210,166.0010,338.0010,014.0010,246.0010,246.001,759,026
09 May 202210,372.0010,462.4710,118.0010,140.0010,140.002,216,925
06 May 202210,464.0010,474.0010,222.0010,322.0010,322.002,591,818
05 May 202210,532.0010,632.0010,478.0010,512.0010,512.002,501,672
04 May 202210,792.0010,792.0010,458.0010,506.0010,506.002,213,731
03 May 202210,498.0010,710.0010,472.0010,684.0010,684.002,234,172
29 Apr 202210,618.0010,762.0010,422.0010,688.0010,688.003,226,261
28 Apr 202210,550.0010,660.0010,512.0010,562.0010,562.002,289,793
27 Apr 202210,350.0010,738.0010,300.0010,512.0010,512.004,758,681
26 Apr 202210,338.0010,436.0010,218.0010,332.0010,332.003,205,465
25 Apr 202210,144.0010,298.0010,090.0010,234.0010,234.002,847,515
22 Apr 202210,282.0010,408.3510,260.0010,280.0010,280.002,235,621
21 Apr 202210,500.0010,606.0010,421.7410,504.0010,504.004,003,183
20 Apr 202210,394.0010,496.0010,391.2910,470.0010,470.004,070,091
19 Apr 202210,478.0010,582.0010,428.0010,500.0010,500.003,260,649
14 Apr 202210,432.0010,574.0010,392.0010,536.0010,536.001,980,089
13 Apr 202210,608.0010,640.4210,464.1010,510.0010,510.002,102,995
12 Apr 202210,720.0010,754.0010,398.0010,504.0010,504.002,791,098
11 Apr 202210,888.0010,950.0010,746.0010,858.0010,858.002,561,255
08 Apr 202210,734.0011,000.0010,713.2410,930.0010,930.002,542,196
07 Apr 202210,554.0010,680.0010,523.2710,668.0010,668.003,462,762
06 Apr 202210,242.0010,481.0810,227.1110,462.0010,462.002,251,895
05 Apr 202210,112.0010,350.0010,078.3210,334.0010,334.002,529,617
04 Apr 202210,178.0010,232.0010,094.0010,142.0010,142.001,292,042
01 Apr 202210,134.0010,136.009,947.0010,076.0010,076.001,726,028
31 Mar 202210,174.0010,262.0010,132.0010,132.0010,132.002,293,648
30 Mar 20229,996.0010,169.799,977.0010,160.0010,160.002,704,406
29 Mar 20229,991.0010,098.009,923.0010,046.0010,046.002,764,533
28 Mar 20229,860.009,998.009,840.009,894.009,894.001,488,881
25 Mar 20229,850.009,934.009,797.009,843.009,843.002,563,789
24 Mar 20229,730.009,859.009,692.009,836.009,836.003,168,157
23 Mar 20229,620.009,730.009,560.009,730.009,730.002,800,281
22 Mar 20229,623.009,656.009,515.009,574.009,574.002,602,834
21 Mar 20229,487.009,701.009,482.009,629.009,629.001,728,666
18 Mar 20229,650.009,650.009,511.009,536.009,536.006,352,349
17 Mar 20229,379.009,561.009,275.009,561.009,561.002,515,303
16 Mar 20229,475.009,481.029,366.309,416.009,416.003,369,420
15 Mar 20229,255.009,383.009,171.009,383.009,383.003,133,639
14 Mar 20229,258.009,460.009,215.589,396.009,396.003,006,352
11 Mar 20229,237.009,384.009,220.299,275.009,275.002,381,186
10 Mar 20229,136.009,252.459,052.009,219.009,219.002,655,485
09 Mar 20228,946.009,121.008,810.009,121.009,121.002,785,222
08 Mar 20228,659.008,783.008,521.008,747.008,747.003,887,164
07 Mar 20228,493.008,723.008,326.008,651.008,651.003,319,255
04 Mar 20228,917.008,974.008,675.008,679.008,679.003,515,520
03 Mar 20229,218.009,273.008,878.008,920.008,920.002,402,470
02 Mar 20229,250.009,358.009,205.009,318.009,318.003,312,616
01 Mar 20229,195.009,351.009,131.009,224.009,224.004,678,616
28 Feb 20228,900.009,089.008,857.009,059.009,059.003,070,446
25 Feb 20228,582.009,031.008,561.008,995.008,995.002,741,333
24 Feb 20228,618.008,741.008,571.008,582.008,582.003,848,689
24 Feb 2022145.3 Dividend
23 Feb 20229,021.009,082.008,950.009,008.008,862.702,396,077
22 Feb 20228,967.009,138.008,967.009,012.008,866.642,109,444
21 Feb 20228,936.009,175.008,883.489,150.009,002.413,314,751
18 Feb 20228,880.008,960.008,788.008,801.008,659.042,061,222
17 Feb 20228,942.008,987.008,824.008,918.008,774.152,198,212
16 Feb 20228,827.008,973.008,800.008,916.008,772.181,983,937
15 Feb 20228,548.008,869.438,470.008,865.008,722.013,096,131
14 Feb 20228,447.008,467.008,287.008,381.008,245.812,940,867
11 Feb 20228,722.008,726.008,455.008,510.008,372.734,601,471
10 Feb 20228,500.008,801.008,500.008,650.008,510.475,701,787
09 Feb 20228,366.008,446.008,301.008,364.008,229.092,618,498
08 Feb 20228,348.008,411.008,250.008,284.008,150.382,227,859
07 Feb 20228,237.008,359.008,214.008,348.008,213.352,440,699
04 Feb 20228,443.008,472.008,259.008,282.008,148.412,007,468
03 Feb 20228,645.008,658.008,357.008,358.008,223.182,281,492
02 Feb 20228,473.008,586.008,461.008,582.008,443.572,186,678
01 Feb 20228,500.008,542.008,435.738,509.008,371.752,628,186
31 Jan 20228,753.008,769.008,587.008,617.008,478.011,976,888
28 Jan 20228,875.008,875.008,666.008,767.008,625.594,743,488
27 Jan 20228,335.008,897.008,325.008,836.008,693.472,743,645
26 Jan 20228,551.008,640.008,481.008,481.008,344.202,360,742
25 Jan 20228,348.008,484.468,254.008,459.008,322.562,046,027
24 Jan 20228,707.008,741.008,309.008,316.008,181.862,765,458
21 Jan 20228,797.008,892.008,740.008,752.008,610.832,592,713
20 Jan 20228,714.008,869.008,688.008,842.008,699.382,357,929
19 Jan 20228,727.008,772.008,689.008,733.008,592.142,383,199
18 Jan 20228,747.008,766.008,631.008,727.008,586.231,942,280
17 Jan 20228,580.008,781.008,557.008,770.008,628.542,606,595
14 Jan 20228,403.008,585.008,393.008,544.008,406.181,623,488
13 Jan 20228,473.008,530.008,437.008,449.008,312.721,245,471
12 Jan 20228,467.008,511.008,406.008,479.008,342.231,769,946
11 Jan 20228,424.008,486.008,368.008,476.008,339.281,648,710
10 Jan 20228,409.008,435.008,313.008,334.008,199.571,438,582
07 Jan 20228,342.008,406.008,271.008,399.008,263.521,727,026
06 Jan 20228,358.008,426.008,286.008,356.008,221.221,714,291
05 Jan 20228,443.008,524.008,426.008,460.008,323.541,775,049
04 Jan 20228,626.008,660.008,445.008,473.008,336.332,662,591
31 Dec 20218,689.008,704.008,588.008,678.008,538.02482,453
30 Dec 20218,649.008,711.008,630.008,673.008,533.10697,022
29 Dec 20218,657.008,720.008,651.558,656.008,516.381,406,164
24 Dec 20218,613.008,676.008,608.498,611.008,472.10234,238
23 Dec 20218,633.008,653.008,556.008,596.008,457.351,560,376
22 Dec 20218,610.008,628.008,520.008,615.008,476.041,328,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...