AstraZeneca (AZN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AstraZeneca

Date Open High Low Close* Volume
03/12/2024 10,584.00p 10,804.00p 10,562.00p 10,790.00p 2062678
02/12/2024 10,596.00p 10,646.00p 10,416.00p 10,554.00p 1922409
29/11/2024 10,568.00p 10,612.60p 10,532.00p 10,612.00p 1963268
28/11/2024 10,636.00p 10,654.00p 10,572.00p 10,594.00p 1530777
27/11/2024 10,526.00p 10,546.00p 10,424.00p 10,532.00p 1426741
26/11/2024 10,532.00p 10,564.00p 10,408.00p 10,492.00p 1988084
25/11/2024 10,484.00p 10,546.00p 10,404.00p 10,474.00p 5489246
22/11/2024 10,184.00p 10,548.00p 10,140.00p 10,474.00p 2112471
21/11/2024 9,867.00p 10,088.00p 9,866.30p 10,062.00p 4889045
20/11/2024 10,088.00p 10,154.00p 9,958.00p 9,969.00p 1390662
19/11/2024 9,960.00p 10,034.00p 9,921.00p 10,024.00p 4813628
18/11/2024 9,920.00p 9,945.00p 9,844.00p 9,915.00p 5237826
15/11/2024 10,114.00p 10,148.00p 9,942.85p 9,978.00p 3153491
14/11/2024 10,148.00p 10,304.00p 10,094.00p 10,292.00p 2512609
13/11/2024 10,238.00p 10,308.00p 10,076.00p 10,144.00p 2739150
12/11/2024 10,290.00p 10,290.00p 9,746.00p 9,990.00p 3244026
11/11/2024 9,965.00p 10,046.66p 9,940.00p 9,985.00p 1978295
08/11/2024 9,846.00p 10,008.00p 9,806.00p 9,903.00p 4068089
07/11/2024 9,891.00p 9,900.00p 9,670.00p 9,725.00p 7913275
06/11/2024 10,330.00p 10,380.00p 9,869.00p 9,922.00p 6954405
05/11/2024 11,044.00p 11,052.00p 10,010.00p 10,114.00p 4422042
04/11/2024 11,016.00p 11,342.00p 10,930.00p 11,042.00p 2135896
01/11/2024 11,068.00p 11,114.00p 11,002.00p 11,022.00p 3879094
31/10/2024 11,160.00p 11,165.36p 10,986.00p 11,042.00p 2150676
30/10/2024 11,486.00p 11,540.00p 10,898.00p 11,206.00p 3247800
29/10/2024 11,676.00p 11,714.00p 11,534.00p 11,534.00p 1676086
28/10/2024 11,604.00p 11,638.00p 11,475.56p 11,628.00p 999100
25/10/2024 11,690.00p 11,716.00p 11,560.00p 11,606.00p 1531789
24/10/2024 11,852.00p 11,870.00p 11,696.00p 11,828.00p 1052707
23/10/2024 11,856.00p 11,914.00p 11,822.00p 11,828.00p 1186015
22/10/2024 11,942.00p 11,942.00p 11,772.00p 11,864.00p 838391
21/10/2024 11,990.00p 12,204.00p 11,913.16p 11,930.00p 1277805
18/10/2024 11,962.00p 12,056.00p 11,876.00p 11,946.00p 2377576
17/10/2024 11,992.00p 12,024.00p 11,934.00p 12,024.00p 972785
16/10/2024 11,982.00p 12,098.00p 11,956.00p 12,024.00p 1301737
15/10/2024 12,006.00p 12,056.00p 11,814.00p 11,850.00p 1719175
14/10/2024 11,804.00p 11,938.00p 11,789.88p 11,936.00p 1080149
11/10/2024 11,778.00p 11,810.00p 11,716.00p 11,764.00p 1615412
10/10/2024 11,824.00p 11,846.00p 11,738.00p 11,770.00p 1318855
09/10/2024 11,724.00p 11,800.00p 11,682.00p 11,756.00p 945728
08/10/2024 11,730.00p 11,770.00p 11,676.00p 11,678.00p 2569443
07/10/2024 11,768.00p 11,846.00p 11,694.72p 11,810.00p 1196413
04/10/2024 11,826.00p 11,922.00p 11,738.00p 11,738.00p 1684911
03/10/2024 12,034.00p 12,082.00p 11,922.00p 11,964.00p 1259688
02/10/2024 11,806.00p 12,010.00p 11,800.00p 11,946.00p 2046934
01/10/2024 11,660.00p 11,800.00p 11,608.00p 11,800.00p 3211136
30/09/2024 11,620.00p 11,726.00p 11,564.00p 11,588.00p 2957358
27/09/2024 11,686.00p 11,730.26p 11,598.00p 11,654.00p 2586966
26/09/2024 11,744.00p 11,756.00p 11,574.00p 11,720.00p 3975730
25/09/2024 11,460.00p 11,582.00p 11,442.00p 11,566.00p 1768230
24/09/2024 11,592.00p 11,622.00p 11,502.00p 11,522.00p 1435122
23/09/2024 11,680.00p 11,738.00p 11,516.00p 11,584.00p 1919339
20/09/2024 11,816.00p 11,942.00p 11,760.00p 11,780.00p 3460879
19/09/2024 11,964.00p 12,043.40p 11,864.00p 11,898.00p 2777864
18/09/2024 11,928.00p 11,950.00p 11,828.00p 11,856.00p 2116000
17/09/2024 12,012.00p 12,110.00p 11,914.00p 11,968.00p 2421064
16/09/2024 12,000.00p 12,060.00p 11,966.00p 12,016.00p 985806
13/09/2024 11,912.00p 11,948.04p 11,712.00p 11,928.00p 2094294
12/09/2024 12,400.00p 12,404.00p 12,048.00p 12,050.00p 1559109
11/09/2024 12,264.00p 12,352.00p 12,126.00p 12,308.00p 1853290
10/09/2024 12,026.00p 12,424.00p 11,998.00p 12,406.00p 3189602
09/09/2024 12,688.00p 12,712.00p 12,468.00p 12,712.00p 1121396
06/09/2024 12,564.00p 12,780.00p 12,552.00p 12,650.00p 1636265
05/09/2024 13,026.00p 13,074.00p 12,540.00p 12,540.00p 2292200
04/09/2024 12,996.00p 13,122.00p 12,996.00p 13,046.00p 1425939
03/09/2024 13,300.00p 13,388.00p 13,184.00p 13,190.00p 905067
02/09/2024 13,294.00p 13,372.00p 13,192.00p 13,276.00p 473529
30/08/2024 13,250.00p 13,330.00p 13,172.00p 13,274.00p 4233957
29/08/2024 13,210.00p 13,290.00p 13,122.00p 13,274.00p 1118255
28/08/2024 13,168.00p 13,254.00p 13,104.00p 13,200.00p 1038565
27/08/2024 13,148.00p 13,238.00p 13,050.00p 13,158.00p 1487764
23/08/2024 13,110.00p 13,198.00p 13,020.00p 13,076.00p 1815679
22/08/2024 13,110.00p 13,188.00p 12,990.00p 13,018.00p 2717840
21/08/2024 13,054.00p 13,102.00p 12,936.00p 13,000.00p 2275630
20/08/2024 13,050.00p 13,120.47p 13,034.00p 13,102.00p 1321395
19/08/2024 12,980.00p 13,088.00p 12,944.00p 13,050.00p 888144
16/08/2024 13,136.00p 13,218.00p 13,044.00p 13,046.00p 1214523
15/08/2024 12,980.00p 13,218.00p 12,966.00p 13,166.00p 2408044
14/08/2024 12,914.00p 12,990.00p 12,804.00p 12,902.00p 841035
13/08/2024 12,896.00p 12,948.00p 12,786.00p 12,920.00p 1511491
12/08/2024 12,690.00p 12,844.00p 12,638.00p 12,780.00p 1805620
09/08/2024 12,666.00p 12,724.00p 12,598.00p 12,700.00p 2045686
08/08/2024 12,626.00p 12,666.00p 12,432.00p 12,628.00p 978952
07/08/2024 12,430.00p 12,704.00p 12,412.00p 12,690.00p 1117224
06/08/2024 12,456.00p 12,472.00p 12,198.00p 12,408.00p 2160348
05/08/2024 12,570.00p 12,592.00p 12,260.00p 12,458.00p 1540468
02/08/2024 12,622.00p 12,792.00p 12,466.00p 12,610.00p 1473357
01/08/2024 12,344.00p 12,572.00p 12,276.00p 12,512.00p 1071447
31/07/2024 12,218.00p 12,400.00p 12,166.00p 12,368.00p 1586984
30/07/2024 12,212.00p 12,336.00p 12,030.16p 12,202.00p 1453697
29/07/2024 12,134.00p 12,506.00p 12,134.00p 12,364.00p 3328630
26/07/2024 12,116.00p 12,332.00p 12,108.00p 12,180.00p 1495820
25/07/2024 12,300.00p 12,386.00p 11,540.00p 12,060.00p 2300054
24/07/2024 12,196.00p 12,242.00p 12,034.01p 12,214.00p 1694160
23/07/2024 12,178.00p 12,370.00p 12,150.00p 12,190.00p 2035042
22/07/2024 12,234.00p 12,356.00p 12,194.00p 12,260.00p 1839872
19/07/2024 12,080.00p 12,318.00p 12,006.00p 12,106.00p 983584
18/07/2024 12,316.00p 12,394.00p 12,112.00p 12,126.00p 889057
17/07/2024 12,100.00p 12,252.00p 11,924.00p 12,244.00p 1522129
16/07/2024 12,020.00p 12,178.00p 11,960.00p 12,100.00p 923856
15/07/2024 12,208.00p 12,284.00p 12,090.00p 12,104.00p 1096389
12/07/2024 12,154.00p 12,304.00p 12,026.00p 12,260.00p 1052736
11/07/2024 12,138.00p 12,162.00p 12,060.00p 12,100.00p 763625
10/07/2024 11,972.00p 12,078.00p 11,872.00p 12,078.00p 981377
09/07/2024 12,048.00p 12,130.00p 11,940.00p 11,944.00p 1137770
08/07/2024 12,028.00p 12,120.00p 11,956.00p 12,044.00p 799996
05/07/2024 12,166.00p 12,238.00p 11,984.00p 12,056.00p 1077639
04/07/2024 12,062.00p 12,182.00p 11,946.00p 12,106.00p 1009572
03/07/2024 12,130.00p 12,142.00p 11,972.59p 12,020.00p 1778452
02/07/2024 12,280.00p 12,378.00p 12,042.00p 12,086.00p 1574078
01/07/2024 12,368.00p 12,446.00p 12,232.00p 12,304.00p 1121743
28/06/2024 12,364.00p 12,454.00p 12,304.00p 12,356.00p 1222045
27/06/2024 12,512.00p 12,632.00p 12,328.00p 12,328.00p 998190
26/06/2024 12,570.00p 12,704.00p 12,472.00p 12,556.00p 1428154
25/06/2024 12,476.00p 12,574.00p 12,398.00p 12,550.00p 3543062
24/06/2024 12,388.00p 12,510.00p 12,350.00p 12,478.00p 2455325
21/06/2024 12,432.00p 12,526.00p 12,318.00p 12,472.00p 6183281
20/06/2024 12,414.00p 12,424.00p 12,264.00p 12,398.00p 1337254
19/06/2024 12,234.00p 12,370.00p 12,164.00p 12,340.00p 919279
18/06/2024 12,474.00p 12,480.00p 12,348.00p 12,416.00p 1210972
17/06/2024 12,556.00p 12,562.00p 12,418.00p 12,428.00p 1005134
14/06/2024 12,468.00p 12,556.68p 12,434.00p 12,510.00p 848221
13/06/2024 12,466.00p 12,512.00p 12,329.36p 12,392.00p 2248245
12/06/2024 12,476.00p 12,563.66p 12,300.00p 12,466.00p 3272603
11/06/2024 12,630.00p 12,696.00p 12,342.00p 12,376.00p 1569504
10/06/2024 12,550.00p 12,632.00p 12,480.00p 12,600.00p 1402595
07/06/2024 12,626.00p 12,704.00p 12,474.00p 12,556.00p 2903032
06/06/2024 12,566.00p 12,640.00p 12,440.00p 12,590.00p 1326408
05/06/2024 12,500.00p 12,586.00p 12,328.00p 12,516.00p 1813087
04/06/2024 12,334.00p 12,470.00p 12,322.00p 12,404.00p 1644626
03/06/2024 12,304.00p 12,380.00p 12,088.00p 12,346.00p 1600867
31/05/2024 12,036.00p 12,214.00p 11,954.00p 12,190.00p 3914230
30/05/2024 12,108.00p 12,188.00p 11,858.00p 12,028.00p 1690415
29/05/2024 12,052.00p 12,094.00p 11,879.24p 11,930.00p 1856377
28/05/2024 12,226.00p 12,266.00p 11,988.00p 12,028.00p 2193338
24/05/2024 12,334.00p 12,442.00p 12,244.00p 12,296.00p 917582
23/05/2024 12,330.00p 12,450.00p 12,264.00p 12,404.00p 1055355
22/05/2024 12,358.00p 12,440.00p 12,255.18p 12,360.00p 1789353
21/05/2024 12,150.00p 12,440.00p 12,066.00p 12,364.00p 2163461
20/05/2024 12,090.00p 12,156.00p 12,014.00p 12,096.00p 1525286
17/05/2024 12,186.00p 12,256.00p 12,068.00p 12,110.00p 1600720
16/05/2024 12,180.00p 12,246.00p 12,076.00p 12,166.00p 1607422
15/05/2024 12,240.00p 12,320.00p 12,132.00p 12,172.00p 1412796
14/05/2024 12,324.00p 12,406.00p 12,220.00p 12,246.00p 6022059
13/05/2024 12,326.00p 12,428.00p 12,252.00p 12,318.00p 4005232
10/05/2024 12,350.00p 12,442.00p 12,258.00p 12,370.00p 1406025
09/05/2024 12,268.00p 12,388.00p 12,190.00p 12,332.00p 919253
08/05/2024 12,244.00p 12,384.00p 12,004.00p 12,264.00p 1924013
07/05/2024 11,966.00p 12,162.00p 11,966.00p 12,118.00p 2180591
03/05/2024 12,092.00p 12,178.00p 12,010.00p 12,050.00p 1635158
02/05/2024 12,114.00p 12,258.00p 12,048.00p 12,156.00p 1961706
01/05/2024 12,194.00p 12,270.00p 12,054.00p 12,170.00p 867492
30/04/2024 11,950.00p 12,144.00p 11,886.00p 12,062.00p 2553358
29/04/2024 12,254.00p 12,488.00p 12,018.00p 12,024.00p 3696512
26/04/2024 12,070.00p 12,144.00p 11,882.00p 11,988.00p 1636659
25/04/2024 11,890.00p 12,096.00p 11,790.00p 12,026.00p 4120393
24/04/2024 11,288.00p 11,412.00p 11,288.00p 11,352.00p 2219100
23/04/2024 11,250.00p 11,362.00p 11,220.00p 11,268.00p 3171855
22/04/2024 11,034.00p 11,306.00p 11,004.00p 11,250.00p 2621767
19/04/2024 10,914.00p 10,954.00p 10,764.00p 10,946.00p 1183425
18/04/2024 10,946.00p 11,018.00p 10,858.00p 10,914.00p 1872393
17/04/2024 10,850.00p 10,948.00p 10,802.00p 10,862.00p 1381423
16/04/2024 10,882.00p 10,966.00p 10,822.00p 10,878.00p 1141740
15/04/2024 11,030.00p 11,080.00p 10,932.00p 11,024.00p 1154244
12/04/2024 10,982.00p 11,184.02p 10,960.00p 11,064.00p 1801935
11/04/2024 10,840.00p 11,092.00p 10,816.00p 10,962.00p 2078260
10/04/2024 10,762.00p 10,762.00p 10,618.00p 10,732.00p 1273357
09/04/2024 10,592.00p 10,714.00p 10,548.00p 10,708.00p 1397959
08/04/2024 10,588.00p 10,648.00p 10,504.00p 10,610.00p 1073309
05/04/2024 10,586.00p 10,652.00p 10,540.00p 10,620.00p 1241097
04/04/2024 10,566.00p 10,844.00p 10,562.00p 10,736.00p 1697426
03/04/2024 10,520.00p 10,592.00p 10,417.61p 10,562.00p 1792679
02/04/2024 10,810.00p 10,814.00p 10,562.00p 10,604.00p 1577731
28/03/2024 10,756.00p 10,780.00p 10,674.00p 10,678.00p 1276799
27/03/2024 10,460.00p 10,748.00p 10,454.00p 10,742.00p 2319100
26/03/2024 10,368.00p 10,440.00p 10,314.00p 10,440.00p 1087163
25/03/2024 10,434.00p 10,468.00p 10,352.00p 10,394.00p 1375437
22/03/2024 10,390.00p 10,548.00p 10,380.00p 10,482.00p 1054262
21/03/2024 10,166.00p 10,446.00p 10,166.00p 10,428.00p 1394456
20/03/2024 10,236.00p 10,236.00p 10,228.00p 10,164.00p 921209
19/03/2024 10,236.00p 10,248.00p 10,162.00p 10,228.00p 1425431
18/03/2024 10,340.00p 10,340.00p 10,240.00p 10,290.00p 3690694
15/03/2024 10,390.00p 10,488.00p 10,286.00p 10,294.00p 4794515
14/03/2024 10,480.00p 10,490.00p 10,388.00p 10,402.00p 1975048
13/03/2024 10,434.00p 10,516.00p 10,348.00p 10,458.00p 2682550
12/03/2024 10,498.00p 10,534.00p 10,430.00p 10,436.00p 2854036
11/03/2024 10,198.00p 10,450.00p 10,198.00p 10,450.00p 7904410
08/03/2024 10,214.00p 10,258.00p 10,142.00p 10,196.00p 1296849
07/03/2024 10,132.00p 10,250.00p 10,082.00p 10,234.00p 2274016
06/03/2024 10,100.00p 10,158.00p 10,008.00p 10,140.00p 1267966
05/03/2024 10,090.00p 10,162.00p 10,012.00p 10,112.00p 1207904
04/03/2024 10,108.00p 10,128.00p 10,000.72p 10,046.00p 1456273
01/03/2024 10,046.00p 10,114.41p 10,000.99p 10,080.00p 1655978
29/02/2024 10,202.00p 10,202.00p 9,982.00p 9,983.00p 4032378
28/02/2024 10,318.00p 10,344.00p 10,180.00p 10,180.00p 1250525
27/02/2024 10,246.00p 10,345.47p 10,214.00p 10,328.00p 5141000
26/02/2024 10,222.00p 10,360.00p 10,222.00p 10,254.00p 3114645
23/02/2024 10,008.00p 10,254.00p 9,998.00p 10,220.00p 3798784
22/02/2024 10,030.00p 10,036.00p 9,822.00p 10,036.00p 7853661
21/02/2024 10,126.00p 10,180.00p 10,068.00p 10,102.00p 1361942

*Close Price adjusted for both dividends and splits