AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2026 13,902.00p 14,064.00p 13,892.00p 13,982.00p 1057916
12/11/2026 14,024.00p 14,080.00p 13,890.00p 13,930.00p 1662232
11/11/2026 13,902.00p 13,962.00p 13,824.00p 13,896.00p 975196
10/11/2026 14,114.00p 14,148.00p 13,884.00p 13,884.00p 1958721
09/11/2026 13,920.00p 14,184.00p 13,918.00p 14,066.00p 1316941
06/11/2026 13,696.00p 13,950.00p 13,458.00p 13,930.00p 2583977
05/11/2026 14,228.00p 14,312.00p 13,966.00p 14,042.00p 2394115
04/11/2026 13,768.00p 14,062.00p 13,582.00p 14,024.00p 3115827
03/11/2026 13,964.00p 13,984.00p 13,760.00p 13,760.00p 2041791
02/11/2026 13,704.00p 13,932.00p 13,678.00p 13,860.00p 2526752
30/10/2026 13,438.00p 14,002.00p 13,308.00p 13,960.00p 4545812
29/10/2026 12,808.00p 13,166.00p 12,782.00p 13,052.00p 1399328
28/10/2026 12,756.00p 12,932.00p 12,642.00p 12,764.00p 1154962
27/10/2026 12,848.00p 12,912.00p 12,724.00p 12,822.00p 1088651
26/10/2026 12,882.00p 12,976.00p 12,806.00p 12,854.00p 1267872
23/10/2026 12,906.00p 12,906.00p 12,672.00p 12,824.00p 2097053
22/10/2026 12,602.00p 12,980.00p 12,520.00p 12,980.00p 1744311
21/10/2026 12,602.00p 12,692.00p 12,536.00p 12,614.00p 1625157
20/10/2026 12,440.00p 12,626.00p 12,386.00p 12,618.00p 2359959
19/10/2026 12,440.00p 12,470.00p 12,298.00p 12,400.00p 1405562
16/10/2026 12,506.00p 12,576.00p 12,418.00p 12,446.00p 2463648
15/10/2026 12,396.00p 12,806.00p 12,334.00p 12,698.00p 2778024
14/10/2026 11,820.00p 12,330.00p 11,816.00p 12,300.00p 2118619
13/10/2026 12,170.00p 12,310.00p 11,882.00p 11,896.00p 2124560
12/10/2026 12,038.00p 12,078.00p 11,916.00p 12,026.00p 1726057
09/10/2026 12,024.00p 12,112.00p 11,982.00p 11,998.00p 1455915
08/10/2026 12,032.00p 12,124.00p 11,890.00p 11,892.00p 2228572
07/10/2026 11,912.00p 12,180.00p 11,894.00p 12,180.00p 1534409
06/10/2026 11,904.00p 12,112.00p 11,782.00p 11,958.00p 2051244
05/10/2026 11,900.00p 11,972.00p 11,716.00p 11,764.00p 1444457
02/10/2026 11,800.00p 12,094.00p 11,790.00p 11,870.00p 1619901
01/10/2026 12,014.00p 12,281.23p 12,010.00p 12,032.00p 2984921
30/09/2026 12,436.00p 12,518.00p 12,250.00p 12,280.00p 2607405
29/09/2026 12,526.00p 12,788.00p 12,386.00p 12,428.00p 2113088
28/09/2026 12,614.00p 12,632.00p 12,446.00p 12,492.00p 1540044
25/09/2026 12,400.00p 12,614.00p 12,398.00p 12,552.00p 1585003
24/09/2026 12,418.00p 12,506.00p 12,316.00p 12,400.00p 1954721
23/09/2026 12,564.00p 12,662.00p 12,430.00p 12,430.00p 1675749
22/09/2026 12,606.00p 12,690.00p 12,478.00p 12,672.00p 2890220
21/09/2026 12,450.00p 12,630.68p 12,364.00p 12,560.00p 2707861
18/09/2026 12,460.00p 12,596.00p 12,396.49p 12,500.00p 6432402
17/09/2026 12,202.00p 12,428.00p 12,148.00p 12,428.00p 2161091
16/09/2026 12,098.00p 12,296.00p 12,074.00p 12,136.00p 1827570
15/09/2026 12,236.00p 12,236.00p 11,922.00p 12,116.00p 2006078
14/09/2026 11,698.00p 12,218.00p 11,692.00p 12,154.00p 2719687
11/09/2026 11,810.00p 11,960.00p 11,708.00p 11,708.00p 1414881
10/09/2026 11,634.00p 11,802.00p 11,552.00p 11,758.00p 1680921
09/09/2026 11,850.00p 11,998.00p 11,598.00p 11,650.00p 2207275
08/09/2026 11,958.00p 12,122.00p 11,852.00p 11,876.00p 2196744
07/09/2026 11,986.00p 12,210.41p 11,952.00p 12,042.00p 1579366
04/09/2026 12,146.00p 12,210.00p 11,984.00p 12,006.00p 1585122
03/09/2026 12,066.00p 12,290.00p 12,018.00p 12,146.00p 1852012
02/09/2026 12,032.00p 12,194.00p 11,846.00p 11,976.00p 2510141
01/09/2026 11,650.00p 12,132.00p 11,650.00p 11,962.00p 2812973
28/08/2026 12,200.00p 12,200.00p 11,958.00p 11,970.00p 3571974
27/08/2026 12,194.00p 12,236.00p 12,066.00p 12,114.00p 2614222
26/08/2026 12,450.00p 12,464.00p 12,214.00p 12,234.00p 2267935
25/08/2026 12,220.00p 12,476.00p 12,124.00p 12,476.00p 1913277
24/08/2026 12,182.00p 12,204.00p 12,016.00p 12,110.00p 1735400
21/08/2026 11,926.00p 12,242.00p 11,926.00p 12,240.00p 2041528
20/08/2026 12,162.00p 12,162.00p 11,844.00p 12,088.00p 3039463
19/08/2026 11,858.00p 12,140.00p 11,832.00p 12,050.00p 1991479
18/08/2026 11,558.00p 11,846.00p 11,548.00p 11,806.00p 2689050
14/08/2026 11,610.00p 11,658.00p 11,404.00p 11,460.00p 2307898
13/08/2026 11,706.00p 11,746.00p 11,604.00p 11,708.00p 3019341
12/08/2026 11,786.00p 11,800.00p 11,610.00p 11,702.00p 1625842
11/08/2026 11,980.00p 12,058.00p 11,838.84p 11,844.00p 1896116
10/08/2026 12,030.00p 12,060.00p 11,856.00p 11,990.00p 2363940
07/08/2026 11,898.00p 12,096.00p 11,854.00p 11,896.00p 4492664
06/08/2026 12,100.00p 12,172.00p 11,818.00p 11,850.00p 2260787
05/08/2026 11,644.00p 12,274.00p 11,578.00p 12,036.00p 5046803
04/08/2026 11,728.00p 11,812.00p 11,610.00p 11,740.00p 7029957
03/08/2026 11,842.00p 12,281.79p 11,414.00p 11,500.00p 8165438
31/07/2026 12,700.00p 12,894.00p 12,558.00p 12,632.00p 1734111
30/07/2026 12,970.00p 13,078.00p 12,690.00p 12,720.00p 2445023
29/07/2026 13,014.00p 13,164.00p 12,978.00p 13,134.00p 3869106
28/07/2026 12,700.00p 13,116.00p 12,578.00p 12,940.00p 2205082
27/07/2026 12,726.00p 13,020.00p 12,602.00p 12,888.00p 2325762
24/07/2026 12,650.00p 12,770.00p 12,568.02p 12,670.00p 1339416
23/07/2026 12,610.00p 12,700.00p 12,444.86p 12,688.00p 1824038
22/07/2026 12,570.00p 12,778.00p 12,514.00p 12,702.00p 2387922
21/07/2026 12,240.00p 12,536.00p 10,524.00p 12,492.00p 1785593
20/07/2026 12,504.00p 12,636.00p 12,380.00p 12,380.00p 1413411
17/07/2026 12,614.00p 12,672.00p 11,870.00p 12,594.00p 1574050
16/07/2026 12,436.00p 12,650.00p 12,386.00p 12,628.00p 1287022
15/07/2026 12,304.00p 12,578.00p 9,892.00p 12,566.00p 2055133
14/07/2026 12,580.00p 12,590.00p 12,328.00p 12,364.00p 3205382
13/07/2026 12,722.00p 12,810.00p 12,546.00p 12,610.00p 2698127
10/07/2026 13,322.00p 13,414.00p 12,784.00p 12,834.00p 3014487
09/07/2026 13,204.00p 13,354.00p 12,388.00p 13,354.00p 6701796
08/07/2026 14,312.00p 14,332.00p 14,086.00p 14,240.00p 1465426
07/07/2026 14,172.00p 14,478.00p 14,110.00p 14,364.00p 1464899
06/07/2026 14,500.00p 14,526.00p 13,954.00p 14,100.00p 1855588
03/07/2026 14,538.00p 14,566.00p 14,346.00p 14,456.00p 647239
02/07/2026 13,916.00p 14,686.00p 13,894.00p 14,538.00p 2643896
01/07/2026 14,138.00p 14,232.00p 13,838.00p 13,854.00p 1683652
30/06/2026 14,356.00p 14,536.00p 14,054.00p 14,100.00p 2293211
29/06/2026 14,364.00p 14,388.00p 14,200.00p 14,298.00p 1790879
26/06/2026 14,038.00p 14,326.00p 13,898.00p 14,318.00p 2368239
25/06/2026 13,862.00p 14,134.00p 13,786.00p 14,062.00p 1717574
24/06/2026 13,588.00p 14,018.00p 12,640.00p 13,910.00p 2245584
23/06/2026 13,388.00p 13,706.00p 13,342.00p 13,590.00p 1415541
22/06/2026 13,240.00p 13,340.00p 13,196.00p 13,290.00p 1065730
19/06/2026 13,284.00p 15,126.00p 13,156.00p 13,234.00p 3823667
18/06/2026 13,482.00p 13,506.00p 13,116.00p 13,154.00p 1486227
17/06/2026 13,332.00p 13,472.00p 13,272.00p 13,472.00p 1347054
16/06/2026 13,248.00p 13,324.00p 11,484.00p 13,284.00p 1852954
15/06/2026 13,462.00p 13,534.00p 13,172.00p 13,200.00p 1788440
12/06/2026 13,606.00p 13,784.00p 12,222.00p 13,462.00p 1965815
11/06/2026 13,432.00p 13,680.00p 13,392.00p 13,578.00p 1453050
10/06/2026 13,730.00p 13,730.00p 13,376.00p 13,464.00p 1608885
09/06/2026 13,632.00p 13,716.00p 13,486.00p 13,632.00p 1545686
08/06/2026 13,812.00p 13,878.00p 11,364.00p 13,796.00p 1512017
05/06/2026 13,592.00p 13,864.00p 13,588.00p 13,858.00p 1497521
04/06/2026 13,170.00p 13,594.00p 13,162.00p 13,554.00p 969997
03/06/2026 13,082.00p 13,210.00p 11,232.00p 13,210.00p 1978777
02/06/2026 13,432.00p 13,444.00p 13,132.00p 13,214.00p 1314030
01/06/2026 13,702.00p 13,726.00p 13,380.00p 13,434.00p 1320326
29/05/2026 13,812.00p 13,916.00p 13,688.00p 13,802.00p 3637358
28/05/2026 13,750.00p 13,810.00p 13,557.70p 13,736.00p 1560944
27/05/2026 13,922.00p 14,044.00p 13,818.00p 14,008.00p 1522994
26/05/2026 14,044.00p 14,080.00p 13,878.00p 13,960.00p 1094572
22/05/2026 14,106.00p 14,120.00p 13,882.00p 13,916.00p 1049830
21/05/2026 13,902.00p 14,060.00p 13,806.00p 14,006.00p 917607
20/05/2026 13,780.00p 14,052.00p 11,798.00p 13,950.00p 2002765
19/05/2026 13,738.00p 13,912.00p 13,668.00p 13,880.00p 1300293
18/05/2026 13,482.00p 13,766.00p 13,436.00p 13,710.00p 1275636
15/05/2026 13,800.00p 13,892.00p 13,528.00p 13,632.00p 1769988
14/05/2026 13,824.00p 13,900.00p 13,686.00p 13,740.00p 685014
13/05/2026 13,674.00p 13,814.00p 13,584.00p 13,766.00p 1552773
12/05/2026 13,302.00p 13,748.00p 13,218.00p 13,748.00p 1918936
11/05/2026 13,380.00p 13,638.00p 13,338.00p 13,502.00p 1483605
08/05/2026 13,342.00p 13,466.00p 13,188.00p 13,344.00p 1277091
07/05/2026 13,684.00p 13,708.00p 13,314.00p 13,314.00p 2788107
06/05/2026 13,454.00p 13,636.00p 13,434.00p 13,566.00p 1582533
05/05/2026 13,564.00p 13,566.00p 13,276.00p 13,330.00p 3165826
01/05/2026 13,810.00p 13,810.00p 13,512.00p 13,512.00p 1403694
30/04/2026 13,782.00p 14,070.00p 13,706.00p 13,948.00p 2556867
29/04/2026 13,816.00p 13,910.00p 13,488.00p 13,692.00p 1633719
28/04/2026 13,862.00p 13,930.00p 13,688.00p 13,900.00p 1551389
27/04/2026 14,026.00p 14,072.00p 13,864.00p 13,972.00p 2043589
24/04/2026 14,310.00p 14,310.00p 13,948.00p 13,956.00p 2376557
23/04/2026 14,380.00p 14,558.00p 12,356.00p 14,492.00p 1467034
22/04/2026 14,534.00p 14,640.00p 14,484.00p 14,536.00p 1173507
21/04/2026 14,740.00p 14,896.00p 14,494.00p 14,560.00p 1824262
20/04/2026 15,076.00p 15,108.00p 14,882.00p 14,952.00p 1102827
17/04/2026 14,736.00p 15,118.00p 14,736.00p 15,118.00p 1438937
16/04/2026 14,822.00p 14,912.00p 14,706.00p 14,862.00p 1324967
15/04/2026 15,084.00p 15,122.00p 14,766.00p 14,766.00p 2144359
14/04/2026 15,022.00p 15,032.00p 14,894.00p 14,918.00p 1292139
13/04/2026 15,044.00p 15,130.00p 14,922.00p 14,988.00p 1174260
10/04/2026 15,272.00p 15,450.00p 15,230.00p 15,230.00p 1804237
09/04/2026 15,282.00p 15,290.00p 15,048.00p 15,276.00p 1308281
08/04/2026 15,334.00p 15,444.00p 15,194.00p 15,216.00p 1975445
07/04/2026 15,190.00p 15,286.00p 14,868.00p 14,958.00p 1288804
02/04/2026 15,042.00p 15,436.00p 14,955.65p 15,316.00p 1592693
01/04/2026 14,896.00p 15,100.00p 14,868.00p 15,022.00p 1834251
31/03/2026 14,710.00p 14,856.00p 14,658.00p 14,690.00p 2107869
30/03/2026 14,438.00p 14,752.00p 14,322.00p 14,702.00p 2170496
27/03/2026 14,114.00p 14,508.00p 14,006.00p 14,302.00p 1943402
26/03/2026 13,922.00p 13,982.00p 13,768.00p 13,830.00p 2031359
25/03/2026 13,930.00p 14,080.00p 13,842.00p 14,062.00p 1117095
24/03/2026 13,728.00p 13,856.00p 13,644.00p 13,810.00p 1393644
23/03/2026 13,694.00p 13,938.00p 13,478.00p 13,742.00p 2097066
20/03/2026 14,090.00p 14,220.00p 13,884.00p 13,896.00p 4084273
19/03/2026 14,158.00p 14,268.00p 13,952.00p 14,112.00p 1448251
18/03/2026 14,352.00p 14,452.00p 14,082.00p 14,276.00p 1348894
17/03/2026 14,454.00p 14,574.00p 14,356.00p 14,402.00p 3662301
16/03/2026 14,340.00p 14,470.00p 14,264.00p 14,364.00p 1561169
13/03/2026 14,380.00p 14,584.00p 14,244.00p 14,380.00p 1635887
12/03/2026 14,394.00p 14,576.00p 14,308.00p 14,364.00p 2229488
11/03/2026 14,568.00p 14,608.00p 14,352.00p 14,484.00p 1499855
10/03/2026 14,544.00p 14,790.00p 14,526.00p 14,654.00p 1681764
09/03/2026 14,048.00p 14,474.00p 14,015.91p 14,442.00p 2434188
06/03/2026 14,908.00p 14,908.00p 14,440.00p 14,500.00p 1719467
05/03/2026 15,062.00p 15,210.00p 14,774.00p 14,774.00p 2316105
04/03/2026 15,056.00p 15,216.00p 14,912.00p 15,088.00p 2231617
03/03/2026 15,142.00p 15,230.00p 14,834.00p 14,932.00p 2087198
02/03/2026 15,180.00p 15,466.00p 15,180.00p 15,252.00p 1367496
27/02/2026 15,196.00p 15,543.55p 15,172.00p 15,542.00p 2565549
26/02/2026 15,144.00p 15,465.50p 15,000.00p 15,110.00p 1995264
25/02/2026 15,316.00p 15,356.00p 15,180.00p 15,218.00p 1126596
24/02/2026 15,206.00p 15,554.00p 15,184.00p 15,326.00p 6749779
23/02/2026 15,188.00p 15,356.00p 15,078.23p 15,344.00p 3426919
20/02/2026 15,422.00p 15,424.66p 15,224.00p 15,270.00p 7328234
19/02/2026 15,390.00p 15,428.00p 15,162.00p 15,290.00p 1253302
18/02/2026 15,498.00p 15,732.00p 15,482.24p 15,542.00p 1428065
17/02/2026 15,174.00p 15,522.00p 15,174.00p 15,522.00p 2476318
16/02/2026 15,186.00p 15,198.00p 14,944.00p 15,160.00p 2083576
13/02/2026 14,986.00p 15,186.00p 14,812.00p 15,118.00p 5899422
12/02/2026 14,918.00p 15,028.00p 14,782.00p 14,906.00p 1386823
11/02/2026 14,118.00p 14,818.00p 14,074.00p 14,818.00p 3526896
10/02/2026 13,952.00p 14,314.00p 13,748.00p 14,164.00p 3612915
09/02/2026 14,184.00p 14,254.00p 13,858.00p 13,888.00p 4032551
06/02/2026 13,884.00p 14,112.00p 13,844.00p 14,104.00p 3063765
05/02/2026 13,790.00p 14,068.00p 13,686.00p 13,980.00p 1407333
04/02/2026 13,472.00p 13,928.00p 13,444.00p 13,796.00p 1758159
03/02/2026 13,808.00p 13,942.00p 13,636.00p 13,816.00p 1417104
02/02/2026 13,532.00p 14,062.00p 13,500.00p 14,040.00p 1273229
30/01/2026 13,328.00p 13,600.00p 13,326.00p 13,600.00p 1637553

*Close Price adjusted for both dividends and splits