AstraZeneca PLC AZN
LSE · United Kingdom · Health Technology
GBp 12,030.00-250.00 (-2.04%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 12,030.00 | -2.04% | GBp 12,014.00 | GBp 12,281.23 | GBp 12,014.00 | 620.30K |
| 2026-09-30 | GBp 12,280.00 | -1.19% | GBp 12,436.00 | GBp 12,518.00 | GBp 12,250.00 | 3.86M |
| 2026-09-29 | GBp 12,428.00 | -0.51% | GBp 12,526.00 | GBp 12,788.00 | GBp 12,386.00 | 2.74M |
| 2026-09-28 | GBp 12,492.00 | -0.48% | GBp 12,614.00 | GBp 12,632.00 | GBp 12,446.00 | 1.55M |
| 2026-09-25 | GBp 12,552.00 | +1.23% | GBp 12,400.00 | GBp 12,614.00 | GBp 12,398.00 | 1.74M |
| 2026-09-24 | GBp 12,400.00 | -0.24% | GBp 12,418.00 | GBp 12,506.00 | GBp 12,316.00 | 2.11M |
| 2026-09-23 | GBp 12,430.00 | -1.91% | GBp 12,564.00 | GBp 12,662.00 | GBp 12,430.00 | 1.69M |
| 2026-09-22 | GBp 12,672.00 | +0.89% | GBp 12,606.00 | GBp 12,690.00 | GBp 12,478.00 | 4.82M |
| 2026-09-21 | GBp 12,560.00 | +0.48% | GBp 12,450.00 | GBp 12,630.68 | GBp 12,364.00 | 3.92M |
| 2026-09-18 | GBp 12,500.00 | +0.58% | GBp 12,460.00 | GBp 12,596.00 | GBp 12,396.49 | 6.54M |
| 2026-09-17 | GBp 12,428.00 | +2.41% | GBp 12,202.00 | GBp 12,428.00 | GBp 12,148.00 | 2.82M |
| 2026-09-16 | GBp 12,136.00 | +0.17% | GBp 12,098.00 | GBp 12,296.00 | GBp 12,074.00 | 5.33M |
| 2026-09-15 | GBp 12,116.00 | -0.31% | GBp 12,236.00 | GBp 12,236.00 | GBp 11,922.00 | 3.06M |
| 2026-09-14 | GBp 12,154.00 | +3.81% | GBp 11,698.00 | GBp 12,218.00 | GBp 11,692.00 | 6.47M |
| 2026-09-11 | GBp 11,708.00 | -0.43% | GBp 11,810.00 | GBp 11,960.00 | GBp 11,708.00 | 1.47M |
| 2026-09-10 | GBp 11,758.00 | +0.93% | GBp 11,634.00 | GBp 11,802.00 | GBp 11,552.00 | 2.07M |
| 2026-09-09 | GBp 11,650.00 | -1.90% | GBp 11,850.00 | GBp 11,998.00 | GBp 11,598.00 | 3.57M |
| 2026-09-08 | GBp 11,876.00 | -1.38% | GBp 11,958.00 | GBp 12,122.00 | GBp 11,852.00 | 2.30M |
| 2026-09-07 | GBp 12,042.00 | +0.30% | GBp 11,986.00 | GBp 12,210.41 | GBp 11,952.00 | 1.98M |
| 2026-09-04 | GBp 12,006.00 | -1.15% | GBp 12,146.00 | GBp 12,210.00 | GBp 11,984.00 | 2.25M |
| 2026-09-03 | GBp 12,146.00 | +1.42% | GBp 12,066.00 | GBp 12,290.00 | GBp 12,018.00 | 2.39M |
| 2026-09-02 | GBp 11,976.00 | +0.12% | GBp 12,032.00 | GBp 12,194.00 | GBp 11,846.00 | 2.77M |
| 2026-09-01 | GBp 11,962.00 | -0.07% | GBp 11,650.00 | GBp 12,132.00 | GBp 11,650.00 | 2.91M |
| 2026-08-28 | GBp 11,970.00 | -1.19% | GBp 12,200.00 | GBp 12,200.00 | GBp 11,958.00 | 3.63M |
| 2026-08-27 | GBp 12,114.00 | -0.98% | GBp 12,194.00 | GBp 12,236.00 | GBp 12,066.00 | 3.58M |
| 2026-08-26 | GBp 12,234.00 | -1.94% | GBp 12,450.00 | GBp 12,464.00 | GBp 12,214.00 | 2.78M |
| 2026-08-25 | GBp 12,476.00 | +3.02% | GBp 12,220.00 | GBp 12,476.00 | GBp 12,124.00 | 2.04M |
| 2026-08-24 | GBp 12,110.00 | -1.06% | GBp 12,182.00 | GBp 12,204.00 | GBp 12,016.00 | 1.79M |
| 2026-08-21 | GBp 12,240.00 | +1.26% | GBp 11,926.00 | GBp 12,242.00 | GBp 11,926.00 | 2.34M |
| 2026-08-20 | GBp 12,088.00 | +0.32% | GBp 12,162.00 | GBp 12,162.00 | GBp 11,844.00 | 3.15M |
| 2026-08-19 | GBp 12,050.00 | +2.07% | GBp 11,858.00 | GBp 12,140.00 | GBp 11,832.00 | 3.13M |
| 2026-08-18 | GBp 11,806.00 | +2.13% | GBp 11,558.00 | GBp 11,846.00 | GBp 11,548.00 | 3.19M |
| 2026-08-17 | GBp 11,560.00 | +0.87% | GBp 11,550.00 | GBp 11,690.00 | GBp 11,488.00 | 3.23M |
| 2026-08-14 | GBp 11,460.00 | -2.12% | GBp 11,610.00 | GBp 11,658.00 | GBp 11,404.00 | 4.27M |
| 2026-08-13 | GBp 11,708.00 | +0.05% | GBp 11,706.00 | GBp 11,746.00 | GBp 11,604.00 | 3.09M |
| 2026-08-12 | GBp 11,702.00 | -1.20% | GBp 11,786.00 | GBp 11,800.00 | GBp 11,610.00 | 1.68M |
| 2026-08-11 | GBp 11,844.00 | -1.22% | GBp 11,980.00 | GBp 12,058.00 | GBp 11,838.84 | 2.71M |
| 2026-08-10 | GBp 11,990.00 | +0.79% | GBp 12,030.00 | GBp 12,060.00 | GBp 11,856.00 | 3.83M |
| 2026-08-07 | GBp 11,896.00 | +0.39% | GBp 11,898.00 | GBp 12,096.00 | GBp 11,854.00 | 12.68M |
| 2026-08-06 | GBp 11,850.00 | -1.55% | GBp 12,100.00 | GBp 12,172.00 | GBp 11,818.00 | 2.36M |
| 2026-08-05 | GBp 12,036.00 | +2.52% | GBp 11,644.00 | GBp 12,274.00 | GBp 11,578.00 | 6.34M |
| 2026-08-04 | GBp 11,740.00 | +2.09% | GBp 11,728.00 | GBp 11,812.00 | GBp 11,610.00 | 7.39M |
| 2026-08-03 | GBp 11,500.00 | -8.96% | GBp 11,842.00 | GBp 12,082.00 | GBp 11,414.00 | 13.54M |
| 2026-07-31 | GBp 12,632.00 | -0.69% | GBp 12,700.00 | GBp 12,894.00 | GBp 12,558.00 | 1.90M |
| 2026-07-30 | GBp 12,720.00 | -3.15% | GBp 12,970.00 | GBp 13,078.00 | GBp 12,690.00 | 5.17M |
| 2026-07-29 | GBp 13,134.00 | +1.50% | GBp 13,014.00 | GBp 13,164.00 | GBp 12,978.00 | 5.21M |
| 2026-07-28 | GBp 12,940.00 | +0.40% | GBp 12,700.00 | GBp 13,116.00 | GBp 12,578.00 | 2.84M |
| 2026-07-27 | GBp 12,888.00 | +1.72% | GBp 12,726.00 | GBp 13,020.00 | GBp 12,602.00 | 2.55M |
| 2026-07-24 | GBp 12,670.00 | -0.14% | GBp 12,650.00 | GBp 12,770.00 | GBp 12,568.02 | 1.85M |
| 2026-07-23 | GBp 12,688.00 | -0.11% | GBp 12,610.00 | GBp 12,700.00 | GBp 12,444.86 | 4.05M |
| 2026-07-22 | GBp 12,702.00 | +1.68% | GBp 12,570.00 | GBp 12,778.00 | GBp 12,504.00 | 2.50M |
| 2026-07-21 | GBp 12,492.00 | +0.90% | GBp 12,240.00 | GBp 12,536.00 | GBp 10,524.00 | 1.83M |
| 2026-07-20 | GBp 12,380.00 | -1.70% | GBp 12,504.00 | GBp 12,636.00 | GBp 12,380.00 | 1.72M |
| 2026-07-17 | GBp 12,594.00 | -0.27% | GBp 12,614.00 | GBp 12,672.00 | GBp 11,870.00 | 2.01M |
| 2026-07-16 | GBp 12,628.00 | +0.49% | GBp 12,436.00 | GBp 12,650.00 | GBp 12,386.00 | 1.60M |
| 2026-07-15 | GBp 12,566.00 | +1.63% | GBp 12,304.00 | GBp 12,578.00 | GBp 9,892.00 | 3.35M |
| 2026-07-14 | GBp 12,364.00 | -1.95% | GBp 12,580.00 | GBp 12,590.00 | GBp 12,328.00 | 3.31M |
| 2026-07-13 | GBp 12,610.00 | -1.75% | GBp 12,722.00 | GBp 12,810.00 | GBp 12,546.00 | 2.74M |
| 2026-07-10 | GBp 12,834.00 | -3.89% | GBp 13,322.00 | GBp 13,414.00 | GBp 12,784.00 | 3.36M |
| 2026-07-09 | GBp 13,354.00 | -6.22% | GBp 13,204.00 | GBp 13,354.80 | GBp 12,388.00 | 7.62M |
| 2026-07-08 | GBp 14,240.00 | -0.86% | GBp 14,312.00 | GBp 14,320.00 | GBp 14,086.00 | 1.43M |
| 2026-07-07 | GBp 14,364.00 | +1.87% | GBp 14,172.00 | GBp 14,478.00 | GBp 14,110.00 | 1.53M |
| 2026-07-06 | GBp 14,100.00 | -2.46% | GBp 14,500.00 | GBp 14,526.00 | GBp 13,954.00 | 2.01M |
| 2026-07-03 | GBp 14,456.00 | -0.56% | GBp 14,538.00 | GBp 14,566.00 | GBp 14,346.00 | 653.26K |
| 2026-07-02 | GBp 14,538.00 | +4.94% | GBp 13,916.00 | GBp 14,686.00 | GBp 13,894.00 | 2.81M |
| 2026-07-01 | GBp 13,854.00 | -1.74% | GBp 14,138.00 | GBp 14,232.00 | GBp 13,838.00 | 1.80M |
| 2026-06-30 | GBp 14,100.00 | -1.38% | GBp 14,356.00 | GBp 14,536.00 | GBp 14,054.00 | 2.51M |
| 2026-06-29 | GBp 14,298.00 | -0.14% | GBp 14,364.00 | GBp 14,388.00 | GBp 14,200.00 | 1.88M |
| 2026-06-26 | GBp 14,318.00 | +1.82% | GBp 14,038.00 | GBp 14,326.00 | GBp 13,898.00 | 3.95M |
| 2026-06-25 | GBp 14,062.00 | +1.09% | GBp 13,862.00 | GBp 14,134.00 | GBp 13,786.00 | 1.79M |
| 2026-06-24 | GBp 13,910.00 | +2.35% | GBp 13,588.00 | GBp 14,018.00 | GBp 12,640.00 | 2.78M |
| 2026-06-23 | GBp 13,590.00 | +2.26% | GBp 13,388.00 | GBp 13,706.00 | GBp 13,342.00 | 1.87M |
| 2026-06-22 | GBp 13,290.00 | +0.42% | GBp 13,240.00 | GBp 13,340.00 | GBp 13,196.00 | 1.82M |
| 2026-06-19 | GBp 13,234.00 | +0.61% | GBp 13,284.00 | GBp 15,126.00 | GBp 13,156.00 | 4.45M |
| 2026-06-18 | GBp 13,154.00 | -2.36% | GBp 13,482.00 | GBp 13,506.00 | GBp 13,116.00 | 1.59M |
| 2026-06-17 | GBp 13,472.00 | +1.42% | GBp 13,332.00 | GBp 13,472.67 | GBp 13,272.00 | 1.42M |
| 2026-06-16 | GBp 13,284.00 | +0.64% | GBp 13,248.00 | GBp 13,324.00 | GBp 11,484.00 | 4.26M |
| 2026-06-15 | GBp 13,200.00 | -1.95% | GBp 13,462.00 | GBp 13,534.00 | GBp 13,172.00 | 1.82M |
| 2026-06-12 | GBp 13,462.00 | -0.85% | GBp 13,606.00 | GBp 13,784.00 | GBp 12,222.00 | 2.09M |
| 2026-06-11 | GBp 13,578.00 | +0.85% | GBp 13,432.00 | GBp 13,680.00 | GBp 13,392.00 | 2.23M |
| 2026-06-10 | GBp 13,464.00 | -1.23% | GBp 13,730.00 | GBp 13,730.00 | GBp 13,376.00 | 1.76M |
| 2026-06-09 | GBp 13,632.00 | -1.29% | GBp 13,632.00 | GBp 13,716.00 | GBp 13,486.00 | 1.91M |
| 2026-06-08 | GBp 13,810.00 | -0.35% | GBp 13,812.00 | GBp 13,878.00 | GBp 13,708.00 | 1.53M |
| 2026-06-05 | GBp 13,858.00 | +2.24% | GBp 13,592.00 | GBp 13,864.00 | GBp 13,588.00 | 1.73M |
| 2026-06-04 | GBp 13,554.00 | +2.60% | GBp 13,170.00 | GBp 13,594.00 | GBp 13,162.00 | 1.46M |
| 2026-06-03 | GBp 13,210.00 | -0.03% | GBp 13,082.00 | GBp 13,210.66 | GBp 11,232.00 | 2.60M |
| 2026-06-02 | GBp 13,214.00 | -1.64% | GBp 13,432.00 | GBp 13,444.00 | GBp 13,132.00 | 1.67M |
| 2026-06-01 | GBp 13,434.00 | -2.67% | GBp 13,702.00 | GBp 13,726.00 | GBp 13,380.00 | 1.40M |
| 2026-05-29 | GBp 13,802.00 | +0.48% | GBp 13,812.00 | GBp 13,916.00 | GBp 13,688.00 | 4.56M |
| 2026-05-28 | GBp 13,736.00 | -1.94% | GBp 13,750.00 | GBp 13,810.00 | GBp 13,557.70 | 1.71M |