AstraZeneca PLC (AZN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:03PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 10,274.00 | 10,578.00 | 10,274.00 | 10,578.00 | 10,578.00 | 1,998,719 |
| 02 Feb 2023 | 10,330.00 | 10,342.00 | 10,184.92 | 10,250.00 | 10,250.00 | 2,173,963 |
| 01 Feb 2023 | 10,586.00 | 10,626.00 | 10,268.00 | 10,280.00 | 10,280.00 | 2,072,186 |
| 31 Jan 2023 | 10,630.00 | 10,669.12 | 10,541.10 | 10,590.00 | 10,590.00 | 2,198,543 |
| 30 Jan 2023 | 10,560.00 | 10,760.00 | 10,560.00 | 10,710.00 | 10,710.00 | 4,824,076 |
| 27 Jan 2023 | 10,668.00 | 10,700.00 | 10,557.10 | 10,622.00 | 10,622.00 | 1,234,783 |
| 26 Jan 2023 | 10,784.00 | 10,880.00 | 10,644.00 | 10,644.00 | 10,644.00 | 2,313,220 |
| 25 Jan 2023 | 10,788.00 | 10,814.00 | 10,644.00 | 10,810.00 | 10,810.00 | 1,463,315 |
| 24 Jan 2023 | 10,800.00 | 10,910.00 | 10,672.00 | 10,710.00 | 10,710.00 | 3,434,381 |
| 23 Jan 2023 | 11,144.00 | 11,198.00 | 11,016.00 | 11,038.00 | 11,038.00 | 1,673,010 |
| 20 Jan 2023 | 11,414.00 | 11,444.00 | 11,136.00 | 11,200.00 | 11,200.00 | 3,206,265 |
| 19 Jan 2023 | 11,524.00 | 11,580.00 | 11,384.00 | 11,420.00 | 11,420.00 | 2,912,324 |
| 18 Jan 2023 | 11,602.00 | 11,644.00 | 11,514.00 | 11,578.00 | 11,578.00 | 3,152,528 |
| 17 Jan 2023 | 11,664.00 | 11,706.00 | 11,520.00 | 11,600.00 | 11,600.00 | 1,321,499 |
| 16 Jan 2023 | 11,662.00 | 11,708.00 | 11,622.00 | 11,676.00 | 11,676.00 | 884,693 |
| 13 Jan 2023 | 11,472.00 | 11,730.00 | 11,468.00 | 11,656.00 | 11,656.00 | 3,914,240 |
| 12 Jan 2023 | 11,612.00 | 11,756.00 | 11,312.00 | 11,448.00 | 11,448.00 | 2,689,299 |
| 11 Jan 2023 | 11,756.00 | 11,816.00 | 11,624.00 | 11,634.00 | 11,634.00 | 6,368,782 |
| 10 Jan 2023 | 11,714.00 | 11,886.00 | 11,666.00 | 11,802.00 | 11,802.00 | 3,318,361 |
| 09 Jan 2023 | 11,694.00 | 11,758.00 | 11,602.00 | 11,736.00 | 11,736.00 | 1,989,665 |
| 06 Jan 2023 | 11,734.00 | 11,808.00 | 11,690.00 | 11,782.00 | 11,782.00 | 4,153,691 |
| 05 Jan 2023 | 11,524.00 | 11,730.00 | 11,476.00 | 11,710.00 | 11,710.00 | 2,215,897 |
| 04 Jan 2023 | 11,536.00 | 11,746.00 | 11,536.00 | 11,602.00 | 11,602.00 | 1,332,731 |
| 03 Jan 2023 | 11,318.00 | 11,552.00 | 11,254.00 | 11,534.00 | 11,534.00 | 1,827,870 |
| 30 Dec 2022 | 11,292.00 | 11,326.00 | 11,218.00 | 11,218.00 | 11,218.00 | 646,706 |
| 29 Dec 2022 | 11,244.00 | 11,356.00 | 11,166.00 | 11,348.00 | 11,348.00 | 699,578 |
| 28 Dec 2022 | 11,264.00 | 11,284.00 | 11,186.00 | 11,250.00 | 11,250.00 | 1,027,336 |
| 23 Dec 2022 | 11,290.00 | 11,328.00 | 11,206.00 | 11,238.00 | 11,238.00 | 440,196 |
| 22 Dec 2022 | 11,236.00 | 11,368.00 | 11,202.00 | 11,306.00 | 11,306.00 | 2,227,678 |
| 21 Dec 2022 | 11,162.00 | 11,268.00 | 11,078.00 | 11,244.00 | 11,244.00 | 1,105,988 |
| 20 Dec 2022 | 11,106.00 | 11,160.00 | 11,054.00 | 11,126.00 | 11,126.00 | 809,011 |
| 19 Dec 2022 | 11,170.00 | 11,182.00 | 11,044.00 | 11,108.00 | 11,108.00 | 1,701,253 |
| 16 Dec 2022 | 11,366.00 | 11,366.00 | 11,062.00 | 11,156.00 | 11,156.00 | 5,753,405 |
| 15 Dec 2022 | 11,322.00 | 11,414.00 | 11,282.00 | 11,360.00 | 11,360.00 | 1,191,977 |
| 14 Dec 2022 | 11,258.00 | 11,414.00 | 11,143.44 | 11,400.00 | 11,400.00 | 3,363,995 |
| 13 Dec 2022 | 11,290.00 | 11,396.00 | 11,224.00 | 11,326.00 | 11,326.00 | 1,746,160 |
| 12 Dec 2022 | 11,314.00 | 11,364.00 | 11,266.00 | 11,350.00 | 11,350.00 | 1,214,972 |
| 09 Dec 2022 | 11,334.00 | 11,413.32 | 11,264.00 | 11,354.00 | 11,354.00 | 2,462,856 |
| 08 Dec 2022 | 11,306.00 | 11,366.00 | 11,206.00 | 11,316.00 | 11,316.00 | 2,292,719 |
| 07 Dec 2022 | 11,240.00 | 11,350.00 | 11,222.00 | 11,258.00 | 11,258.00 | 1,599,108 |
| 06 Dec 2022 | 11,240.00 | 11,268.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1,648,969 |
| 05 Dec 2022 | 11,186.00 | 11,264.00 | 11,162.00 | 11,260.00 | 11,260.00 | 1,336,663 |
| 02 Dec 2022 | 11,168.00 | 11,230.00 | 11,074.00 | 11,178.00 | 11,178.00 | 1,347,226 |
| 01 Dec 2022 | 11,200.00 | 11,222.00 | 11,102.00 | 11,200.00 | 11,200.00 | 1,282,615 |
| 30 Nov 2022 | 11,108.00 | 11,228.00 | 11,056.00 | 11,166.00 | 11,166.00 | 3,794,486 |
| 29 Nov 2022 | 11,034.00 | 11,176.00 | 10,988.00 | 11,060.00 | 11,060.00 | 2,434,217 |
| 28 Nov 2022 | 11,000.00 | 11,098.00 | 10,876.00 | 11,050.00 | 11,050.00 | 1,157,755 |
| 25 Nov 2022 | 10,934.00 | 11,012.00 | 10,890.00 | 10,954.00 | 10,954.00 | 839,863 |
| 24 Nov 2022 | 10,960.00 | 11,038.00 | 10,869.35 | 10,924.00 | 10,924.00 | 1,020,204 |
| 23 Nov 2022 | 11,100.00 | 11,130.36 | 10,956.00 | 10,996.00 | 10,996.00 | 1,085,234 |
| 22 Nov 2022 | 11,074.00 | 11,124.00 | 10,976.00 | 11,084.00 | 11,084.00 | 1,214,034 |
| 21 Nov 2022 | 10,954.00 | 11,118.00 | 10,936.73 | 11,070.00 | 11,070.00 | 1,128,012 |
| 18 Nov 2022 | 10,752.00 | 10,996.00 | 10,752.00 | 10,920.00 | 10,920.00 | 2,150,528 |
| 17 Nov 2022 | 10,758.00 | 10,818.00 | 10,695.00 | 10,814.00 | 10,814.00 | 1,234,336 |
| 16 Nov 2022 | 10,844.00 | 10,860.00 | 10,732.00 | 10,748.00 | 10,748.00 | 2,124,542 |
| 15 Nov 2022 | 10,868.00 | 11,010.00 | 10,780.00 | 10,800.00 | 10,800.00 | 1,634,491 |
| 14 Nov 2022 | 10,576.00 | 10,968.00 | 10,542.00 | 10,868.00 | 10,868.00 | 2,163,702 |
| 11 Nov 2022 | 11,006.00 | 11,028.00 | 10,598.00 | 10,598.00 | 10,598.00 | 2,913,259 |
| 10 Nov 2022 | 10,954.00 | 11,352.00 | 10,920.00 | 11,158.00 | 11,158.00 | 2,832,678 |
| 09 Nov 2022 | 10,636.00 | 10,846.00 | 10,612.98 | 10,846.00 | 10,846.00 | 1,673,019 |
| 08 Nov 2022 | 10,642.00 | 10,684.00 | 10,576.00 | 10,660.00 | 10,660.00 | 1,684,219 |
| 07 Nov 2022 | 10,780.00 | 10,780.00 | 10,600.00 | 10,646.00 | 10,646.00 | 1,604,095 |
| 04 Nov 2022 | 10,626.00 | 10,802.00 | 10,626.00 | 10,742.00 | 10,742.00 | 1,475,146 |
| 03 Nov 2022 | 10,500.00 | 10,682.00 | 10,427.40 | 10,682.00 | 10,682.00 | 1,993,536 |
| 02 Nov 2022 | 10,452.00 | 10,560.00 | 10,424.00 | 10,520.00 | 10,520.00 | 1,219,515 |
| 01 Nov 2022 | 10,286.00 | 10,436.00 | 10,286.00 | 10,346.00 | 10,346.00 | 1,360,768 |
| 31 Oct 2022 | 10,130.00 | 10,318.00 | 10,034.00 | 10,254.00 | 10,254.00 | 1,745,228 |
| 28 Oct 2022 | 9,950.00 | 10,134.00 | 9,940.32 | 10,124.00 | 10,124.00 | 1,111,337 |
| 27 Oct 2022 | 10,042.00 | 10,100.00 | 9,899.00 | 9,951.00 | 9,951.00 | 1,891,142 |
| 26 Oct 2022 | 9,800.00 | 10,038.00 | 9,789.68 | 10,034.00 | 10,034.00 | 3,656,171 |
| 25 Oct 2022 | 9,769.00 | 9,854.00 | 9,698.00 | 9,753.00 | 9,753.00 | 1,194,303 |
| 24 Oct 2022 | 9,594.00 | 9,823.00 | 9,594.00 | 9,782.00 | 9,782.00 | 987,863 |
| 21 Oct 2022 | 9,665.00 | 9,737.00 | 9,600.00 | 9,720.00 | 9,720.00 | 1,522,417 |
| 20 Oct 2022 | 9,707.00 | 9,746.00 | 9,499.21 | 9,656.00 | 9,656.00 | 2,590,812 |
| 19 Oct 2022 | 9,919.00 | 9,938.00 | 9,802.00 | 9,809.00 | 9,809.00 | 1,150,057 |
| 18 Oct 2022 | 9,946.00 | 10,018.00 | 9,844.00 | 9,844.00 | 9,844.00 | 1,015,462 |
| 17 Oct 2022 | 9,867.00 | 9,970.00 | 9,830.00 | 9,862.00 | 9,862.00 | 2,392,468 |
| 14 Oct 2022 | 9,886.00 | 10,016.00 | 9,800.00 | 9,818.00 | 9,818.00 | 2,036,947 |
| 13 Oct 2022 | 9,905.00 | 9,905.00 | 9,630.00 | 9,780.00 | 9,780.00 | 1,708,306 |
| 12 Oct 2022 | 9,977.00 | 10,084.00 | 9,879.00 | 9,935.00 | 9,935.00 | 1,949,347 |
| 11 Oct 2022 | 9,804.00 | 9,849.25 | 9,743.00 | 9,825.00 | 9,825.00 | 2,834,609 |
| 10 Oct 2022 | 9,910.00 | 9,935.00 | 9,804.00 | 9,826.00 | 9,826.00 | 1,802,691 |
| 07 Oct 2022 | 9,734.00 | 10,048.00 | 9,726.00 | 10,030.00 | 10,030.00 | 2,461,182 |
| 06 Oct 2022 | 9,955.00 | 10,000.00 | 9,789.00 | 9,838.00 | 9,838.00 | 1,798,787 |
| 05 Oct 2022 | 9,877.00 | 9,979.21 | 9,787.00 | 9,944.00 | 9,944.00 | 1,860,537 |
| 04 Oct 2022 | 9,838.00 | 9,986.00 | 9,767.00 | 9,958.00 | 9,958.00 | 3,045,275 |
| 03 Oct 2022 | 9,806.00 | 9,836.00 | 9,667.00 | 9,806.00 | 9,806.00 | 1,970,236 |
| 30 Sept 2022 | 9,966.00 | 10,038.00 | 9,893.00 | 9,944.00 | 9,944.00 | 2,621,284 |
| 29 Sept 2022 | 9,979.00 | 10,046.00 | 9,831.00 | 9,933.00 | 9,933.00 | 2,232,990 |
| 28 Sept 2022 | 9,935.00 | 10,076.00 | 9,818.00 | 10,076.00 | 10,076.00 | 3,037,383 |
| 27 Sept 2022 | 9,897.00 | 9,995.00 | 9,795.59 | 9,923.00 | 9,923.00 | 2,973,886 |
| 26 Sept 2022 | 10,146.00 | 10,220.00 | 9,862.00 | 10,146.00 | 10,146.00 | 4,845,197 |
| 23 Sept 2022 | 10,030.00 | 10,072.00 | 9,784.00 | 10,016.00 | 10,016.00 | 2,219,872 |
| 22 Sept 2022 | 10,010.00 | 10,106.00 | 9,900.63 | 9,934.00 | 9,934.00 | 1,561,591 |
| 21 Sept 2022 | 10,044.00 | 10,134.00 | 9,991.00 | 10,090.00 | 10,090.00 | 2,145,979 |
| 20 Sept 2022 | 10,190.00 | 10,256.00 | 10,004.00 | 10,076.00 | 10,076.00 | 1,442,120 |
| 16 Sept 2022 | 10,198.00 | 10,439.14 | 10,094.00 | 10,122.00 | 10,122.00 | 10,442,349 |
| 15 Sept 2022 | 10,112.00 | 10,274.00 | 10,097.10 | 10,130.00 | 10,130.00 | 2,604,935 |
| 14 Sept 2022 | 10,290.00 | 10,332.00 | 10,128.00 | 10,152.00 | 10,152.00 | 2,513,290 |
| 13 Sept 2022 | 10,578.00 | 10,624.00 | 10,298.00 | 10,328.00 | 10,328.00 | 1,572,156 |
| *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.
