Australia markets closed

AstraZeneca PLC (AZN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
11,210.00+204.00 (+1.85%)
As of 10:33AM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202311,046.0011,226.0011,020.0011,210.0011,210.00175,075
28 Sept 202311,118.0011,190.0010,878.0011,006.0011,006.001,491,439
27 Sept 202311,208.0011,310.0011,088.0011,118.0011,118.001,501,177
26 Sept 202311,156.0011,262.0011,120.0011,164.0011,164.001,606,820
25 Sept 202311,138.0011,260.0011,044.0011,194.0011,194.003,471,175
22 Sept 202310,910.0011,190.0010,888.0011,046.0011,046.003,547,059
21 Sept 202310,904.0011,079.0010,886.0010,886.0010,886.005,277,686
20 Sept 202310,792.0010,950.0010,742.0010,950.0010,950.001,568,781
19 Sept 202310,614.0010,640.0010,539.4010,616.0010,616.002,034,190
18 Sept 202310,942.0011,028.6810,684.0010,728.0010,728.001,017,587
15 Sept 202310,882.0011,006.0010,834.0010,940.0010,940.004,715,880
14 Sept 202310,614.0010,820.0010,566.0010,814.0010,814.001,797,197
13 Sept 202310,668.0010,690.0010,562.0010,582.0010,582.001,663,183
12 Sept 202310,558.0010,724.0010,542.0010,684.0010,684.001,423,103
11 Sept 202310,846.0010,846.0010,366.0010,502.0010,502.002,011,900
08 Sept 202310,840.0010,884.0010,798.0010,846.0010,846.002,242,376
07 Sept 202310,596.0010,832.0010,586.0010,824.0010,824.001,042,230
06 Sept 202310,622.0010,660.0010,544.0010,606.0010,606.001,283,468
05 Sept 202310,662.0010,798.0010,638.0010,736.0010,736.001,302,060
04 Sept 202310,744.0010,802.0010,690.0010,690.0010,690.00510,722
01 Sept 202310,678.0010,734.0010,584.0010,700.0010,700.00759,392
31 Aug 202310,714.0010,802.0010,660.9310,662.0010,662.002,367,206
30 Aug 202310,824.0010,866.0010,734.0010,734.0010,734.00913,945
29 Aug 202310,850.0010,900.0010,692.0010,804.0010,804.002,978,845
25 Aug 202310,706.0010,752.0010,612.0010,660.0010,660.001,044,943
24 Aug 202310,824.0010,846.0010,742.0010,750.0010,750.00674,424
23 Aug 202310,712.0010,813.9610,664.0010,770.0010,770.002,181,058
22 Aug 202310,690.0010,768.0010,634.0010,698.0010,698.001,105,121
21 Aug 202310,678.0010,806.0010,640.0010,674.0010,674.004,598,853
18 Aug 202310,742.0010,754.0010,580.0010,658.0010,658.001,807,434
17 Aug 202310,894.0010,896.0010,740.9210,792.0010,792.001,467,968
16 Aug 202310,884.0010,916.0010,738.0010,878.0010,878.001,997,373
15 Aug 202311,126.0011,126.0010,844.0010,876.0010,876.001,345,290
14 Aug 202311,082.0011,126.0010,990.0011,114.0011,114.00898,615
11 Aug 202311,066.0011,124.0010,912.0011,030.0011,030.002,243,755
10 Aug 202311,166.0011,184.0011,042.0011,162.0011,162.002,848,203
10 Aug 202371.8 Dividend
09 Aug 202311,110.0011,212.0010,980.6411,182.0011,110.202,545,313
08 Aug 202310,940.0011,100.0010,834.0011,030.0010,959.181,977,417
07 Aug 202310,894.0010,944.0010,804.0010,886.0010,816.10853,789
04 Aug 202310,952.0010,968.0010,784.0010,910.0010,839.951,506,764
03 Aug 202311,018.0011,018.0010,778.0010,900.0010,830.014,910,009
02 Aug 202311,040.0011,140.0010,874.0011,096.0011,024.751,371,970
01 Aug 202311,176.0011,254.0011,148.0011,196.0011,124.11955,804
31 July 202311,028.0011,204.0011,022.0011,186.0011,114.171,639,504
28 July 202310,800.0011,264.0010,796.0011,058.0010,987.006,645,000
27 July 202310,802.0010,802.0010,645.0010,700.0010,631.293,990,122
26 July 202310,742.0010,790.0010,578.0010,670.0010,601.491,181,359
25 July 202310,700.0010,774.0010,628.0010,720.0010,651.171,638,957
24 July 202310,800.0010,858.0010,707.3610,780.0010,710.781,168,905
21 July 202310,642.0010,798.0010,598.0010,770.0010,700.851,297,138
20 July 202310,488.0010,710.0010,486.0010,696.0010,627.321,845,464
19 July 202310,282.0010,590.0010,278.0010,502.0010,434.572,838,541
18 July 202310,262.0010,310.0010,206.0010,280.0010,213.992,368,022
17 July 202310,300.0010,350.0010,196.0010,200.0010,134.511,161,172
14 July 202310,328.0010,554.0010,322.5010,324.0010,257.712,472,036
13 July 202310,296.0010,352.0010,248.0010,330.0010,263.671,250,510
12 July 202310,228.0010,276.0010,084.0010,248.0010,182.204,075,139
11 July 202310,138.0010,138.0010,020.0010,082.0010,017.261,929,561
10 July 202310,150.0010,244.0010,110.0010,180.0010,114.631,255,741
07 July 202310,276.0010,308.0010,078.0010,110.0010,045.081,800,903
06 July 202310,538.0010,566.0010,294.0010,328.0010,261.681,911,277
05 July 202310,642.0010,730.0010,460.0010,620.0010,551.812,885,595
04 July 202310,360.0010,664.0010,278.0010,580.0010,512.074,015,254
03 July 202310,938.0011,044.0010,330.0010,374.0010,307.394,450,775
30 June 202311,248.0011,344.0011,180.0011,276.0011,203.601,408,446
29 June 202311,246.0011,290.0011,136.0011,236.0011,163.852,529,983
28 June 202311,300.0011,338.0011,184.0011,234.0011,161.872,293,497
27 June 202311,296.0011,332.0011,164.0011,190.0011,118.151,353,695
26 June 202311,378.0011,450.0011,239.1011,292.0011,219.491,066,377
23 June 202311,574.0011,632.0011,392.0011,422.0011,348.661,228,732
22 June 202311,458.0011,600.0011,344.0011,600.0011,525.521,939,447
21 June 202311,582.0011,662.0011,512.0011,586.0011,511.611,149,726
20 June 202311,642.0011,776.0011,624.0011,636.0011,561.291,206,664
19 June 202311,726.0011,746.2111,616.0011,646.0011,571.222,367,195
16 June 202311,720.0011,878.0011,718.0011,788.0011,712.315,017,591
15 June 202311,478.0011,706.0011,478.0011,686.0011,610.962,984,914
14 June 202311,716.0011,800.0011,502.0011,510.0011,436.091,781,655
13 June 202311,764.0011,804.0011,644.0011,740.0011,664.622,301,469
12 June 202311,846.0011,858.0011,668.0011,830.0011,754.041,391,951
09 June 202311,858.0011,868.0011,710.0011,712.0011,636.80950,706
08 June 202311,754.0011,784.0011,653.2811,750.0011,674.551,399,930
07 June 202311,780.0011,876.0011,671.1011,754.0011,678.531,227,113
06 June 202311,770.0011,934.0011,752.0011,832.0011,756.031,508,766
05 June 202311,722.0011,818.0011,692.0011,794.0011,718.27927,474
02 June 202311,636.0011,754.0011,530.0011,748.0011,672.571,544,750
01 June 202311,726.0011,781.6011,520.0011,670.0011,595.071,609,544
31 May 202311,466.0011,766.0011,464.0011,660.0011,585.134,150,407
30 May 202311,780.0011,840.0011,498.0011,498.0011,424.171,980,999
26 May 202311,690.0011,832.0011,636.0011,784.0011,708.331,441,890
25 May 202311,756.0011,822.0011,590.0011,642.0011,567.251,076,348
24 May 202311,878.0011,932.0011,687.1011,794.0011,718.272,075,369
23 May 202311,970.0012,186.0011,942.0012,034.0011,956.731,644,235
22 May 202312,064.0012,108.0011,994.0012,036.0011,958.721,774,287
19 May 202312,026.0012,076.0011,936.0212,010.0011,932.881,312,211
18 May 202311,970.0012,096.0011,970.0011,978.0011,901.091,230,986
17 May 202312,120.0012,184.0011,866.0011,924.0011,847.441,555,565
16 May 202312,042.0012,102.0011,992.0012,070.0011,992.501,187,703
15 May 202312,050.0012,070.0011,974.0012,000.0011,922.95776,116
12 May 202311,958.0012,090.0011,922.0012,010.0011,932.881,550,380
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...