AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/02/2024 10,126.00p 10,180.00p 10,068.00p 10,102.00p 1361942
20/02/2024 10,370.00p 10,428.40p 10,204.00p 10,204.00p 1249399
19/02/2024 10,338.00p 10,498.00p 10,294.00p 10,418.00p 995059
16/02/2024 9,900.00p 10,112.00p 9,849.00p 10,094.00p 2336921
15/02/2024 9,729.00p 9,867.00p 9,674.00p 9,826.00p 1498446
14/02/2024 9,649.00p 9,736.00p 9,541.00p 9,724.00p 4749619
13/02/2024 9,586.00p 9,670.00p 9,550.00p 9,600.00p 1810761
12/02/2024 9,700.00p 9,734.00p 9,461.00p 9,501.00p 3029884
09/02/2024 9,891.00p 9,983.00p 9,722.00p 9,761.00p 4774162
08/02/2024 10,404.00p 10,490.00p 9,700.00p 9,823.00p 5136912
07/02/2024 10,604.00p 10,652.00p 10,490.00p 10,490.00p 1764328
06/02/2024 10,372.00p 10,544.00p 10,314.00p 10,534.00p 1291372
05/02/2024 10,360.00p 10,432.00p 10,306.00p 10,360.00p 1467662
02/02/2024 10,496.00p 10,510.13p 10,360.00p 10,360.00p 2734792
01/02/2024 10,548.00p 10,566.00p 10,392.00p 10,430.00p 1467562
31/01/2024 10,610.00p 10,654.00p 10,500.00p 10,500.00p 2338971
30/01/2024 10,578.00p 10,682.00p 10,562.00p 10,586.00p 1240447
29/01/2024 10,550.00p 10,614.00p 10,512.00p 10,568.00p 1595182
26/01/2024 10,526.00p 10,660.00p 10,521.68p 10,546.00p 1521647
25/01/2024 10,432.00p 10,474.00p 10,362.00p 10,448.00p 1070451
24/01/2024 10,492.00p 10,536.00p 10,398.00p 10,454.00p 1212913
23/01/2024 10,584.00p 10,626.00p 10,370.00p 10,452.00p 2960874
22/01/2024 10,468.00p 10,904.00p 10,452.00p 10,590.00p 4578637
19/01/2024 10,458.00p 10,654.00p 10,458.00p 10,508.00p 2198840
18/01/2024 10,366.00p 10,434.00p 10,342.00p 10,432.00p 5820701
17/01/2024 10,500.00p 10,570.00p 10,360.00p 10,446.00p 1869762
16/01/2024 10,714.00p 10,766.00p 10,478.00p 10,646.00p 1909603
15/01/2024 10,900.00p 10,900.00p 10,804.00p 10,852.00p 1313813
12/01/2024 10,838.00p 10,888.00p 10,814.00p 10,862.00p 601283
11/01/2024 10,928.00p 11,022.00p 10,716.00p 10,830.00p 1413610
10/01/2024 10,830.00p 10,926.00p 10,810.00p 10,900.00p 1130826
09/01/2024 10,834.00p 10,918.00p 10,814.00p 10,902.00p 1879398
08/01/2024 10,716.00p 10,772.00p 10,676.00p 10,772.00p 1261716
05/01/2024 10,756.00p 10,842.00p 10,714.00p 10,758.00p 935775
04/01/2024 10,768.00p 10,902.00p 10,746.00p 10,864.00p 1576395
03/01/2024 10,686.00p 10,810.00p 10,626.00p 10,740.00p 2469132
02/01/2024 10,632.00p 10,838.00p 10,534.00p 10,788.00p 1491177
29/12/2023 10,526.00p 10,662.00p 10,306.00p 10,600.00p 383684
28/12/2023 10,564.00p 10,712.00p 10,350.00p 10,574.00p 574253
27/12/2023 10,472.00p 10,622.00p 10,428.00p 10,528.00p 825250
22/12/2023 10,350.00p 10,454.00p 10,350.00p 10,436.00p 533704
21/12/2023 10,436.00p 10,552.00p 10,368.00p 10,480.00p 2024857
20/12/2023 10,412.00p 10,560.00p 10,282.00p 10,484.00p 2407419
19/12/2023 10,356.00p 10,424.00p 10,272.00p 10,346.00p 2019360
18/12/2023 10,220.00p 10,382.00p 10,124.00p 10,356.00p 1195859
15/12/2023 10,362.00p 10,430.00p 10,140.00p 10,186.00p 4373988
14/12/2023 10,532.00p 10,690.00p 10,328.00p 10,468.00p 5111681
13/12/2023 10,212.00p 10,498.00p 10,110.00p 10,390.00p 1558428
12/12/2023 10,124.00p 10,283.73p 10,104.00p 10,172.00p 1988208
11/12/2023 10,096.00p 10,150.00p 9,949.00p 10,096.00p 1619109
08/12/2023 10,124.00p 10,196.00p 10,036.00p 10,122.00p 926993
07/12/2023 10,110.00p 10,190.00p 10,026.00p 10,098.00p 976402
06/12/2023 10,194.00p 10,256.00p 10,082.00p 10,130.00p 2454823
05/12/2023 10,214.00p 10,328.00p 10,080.00p 10,144.00p 1053648
04/12/2023 10,138.00p 10,278.00p 10,086.00p 10,266.00p 1025469
01/12/2023 10,188.00p 10,304.00p 9,993.00p 10,198.00p 1048757
30/11/2023 10,036.00p 10,158.00p 9,895.00p 10,126.00p 6947244
29/11/2023 9,894.00p 10,084.00p 9,778.00p 10,032.00p 1284185
28/11/2023 9,956.00p 10,068.00p 9,851.00p 9,900.00p 2989388
27/11/2023 10,142.00p 10,236.00p 9,976.00p 9,976.00p 1064055
24/11/2023 10,198.00p 10,264.00p 10,118.00p 10,180.00p 1044884
23/11/2023 10,110.00p 10,246.00p 9,983.00p 10,174.00p 655781
22/11/2023 10,176.00p 10,238.00p 10,072.00p 10,086.00p 1335722
21/11/2023 10,106.00p 10,192.00p 10,040.00p 10,192.00p 769509
20/11/2023 10,132.00p 10,246.00p 10,042.00p 10,106.00p 1241136
17/11/2023 10,212.00p 10,328.00p 10,178.00p 10,260.00p 1123573
16/11/2023 10,074.00p 10,178.00p 10,012.00p 10,166.00p 1170101
15/11/2023 10,230.00p 10,290.00p 10,058.00p 10,090.00p 1624514
14/11/2023 10,304.00p 10,332.00p 10,146.00p 10,186.00p 1178955
13/11/2023 10,182.00p 10,314.00p 10,122.00p 10,248.00p 1529687
10/11/2023 10,402.00p 10,510.00p 10,026.00p 10,090.00p 1523549
09/11/2023 10,600.00p 10,600.00p 10,274.00p 10,436.00p 1471868
08/11/2023 10,248.00p 10,400.00p 10,170.00p 10,170.00p 3297194
07/11/2023 10,208.00p 10,290.00p 10,146.00p 10,230.00p 1392598
06/11/2023 10,248.00p 10,320.00p 10,194.00p 10,276.00p 1702030
03/11/2023 10,334.00p 10,416.00p 10,160.00p 10,270.00p 1165973
02/11/2023 10,376.00p 10,440.00p 10,264.00p 10,362.00p 1434283
01/11/2023 10,298.00p 10,402.00p 10,162.00p 10,336.00p 1718344
31/10/2023 10,278.00p 10,330.00p 10,162.00p 10,250.00p 2551755
30/10/2023 10,140.00p 10,320.00p 10,088.00p 10,218.00p 4175004
27/10/2023 10,288.00p 10,458.00p 10,102.00p 10,124.00p 1208845
26/10/2023 10,438.00p 10,514.00p 10,368.00p 10,392.00p 2480525
25/10/2023 10,466.00p 10,566.00p 10,372.00p 10,546.00p 1113287
24/10/2023 10,264.00p 10,456.00p 10,062.00p 10,438.00p 1899001
23/10/2023 10,464.00p 10,522.00p 10,082.00p 10,100.00p 1726805
20/10/2023 10,474.00p 10,534.00p 10,364.00p 10,430.00p 1596583
19/10/2023 10,538.00p 10,652.00p 10,440.00p 10,488.00p 1888729
18/10/2023 11,176.00p 11,244.00p 10,593.56p 10,612.00p 2160401
17/10/2023 10,998.00p 11,304.00p 10,910.00p 11,270.00p 1364735
16/10/2023 10,928.00p 10,996.00p 10,831.20p 10,972.00p 1083740
13/10/2023 11,108.00p 11,176.00p 10,884.00p 10,974.00p 1030555
12/10/2023 10,982.00p 11,152.00p 10,884.00p 11,120.00p 1413654
11/10/2023 10,970.00p 11,062.00p 10,868.00p 10,944.00p 2596311
10/10/2023 10,930.00p 11,022.00p 10,784.00p 10,978.00p 1041013
09/10/2023 10,908.00p 10,956.00p 10,810.00p 10,856.00p 2410703
06/10/2023 10,956.00p 10,982.00p 10,858.00p 10,942.00p 1153304
05/10/2023 10,912.00p 10,990.00p 10,858.00p 10,902.00p 999990
04/10/2023 10,900.00p 10,940.45p 10,790.00p 10,892.00p 1790247
03/10/2023 10,996.00p 11,070.00p 10,884.00p 10,908.00p 990394
02/10/2023 11,060.00p 11,188.00p 10,870.00p 10,950.00p 2251380
29/09/2023 11,046.00p 11,234.00p 11,020.00p 11,102.00p 1588436
28/09/2023 11,118.00p 11,190.00p 10,878.00p 11,006.00p 1359682
27/09/2023 11,208.00p 11,310.00p 11,088.00p 11,118.00p 1007861
26/09/2023 11,156.00p 11,262.00p 11,120.00p 11,164.00p 1420320
25/09/2023 11,138.00p 11,260.00p 11,044.00p 11,194.00p 1583635
22/09/2023 10,910.00p 11,190.00p 10,888.00p 11,046.00p 2647952
21/09/2023 10,904.00p 11,079.00p 10,886.00p 10,886.00p 4761108
20/09/2023 10,792.00p 10,950.00p 10,742.00p 10,950.00p 1212999
19/09/2023 10,614.00p 10,640.00p 10,539.40p 10,616.00p 1639941
18/09/2023 10,942.00p 11,028.68p 10,684.00p 10,728.00p 733382
15/09/2023 10,882.00p 11,006.00p 10,834.00p 10,940.00p 4302424
14/09/2023 10,614.00p 10,820.00p 10,566.00p 10,814.00p 1540702
13/09/2023 10,668.00p 10,690.00p 10,562.00p 10,582.00p 1296028
12/09/2023 10,558.00p 10,724.00p 10,542.00p 10,684.00p 1276199
11/09/2023 10,846.00p 10,846.00p 10,366.00p 10,502.00p 1584289
08/09/2023 10,840.00p 10,884.00p 10,798.00p 10,846.00p 1151278
07/09/2023 10,596.00p 10,832.00p 10,586.00p 10,824.00p 971274
06/09/2023 10,622.00p 10,660.00p 10,544.00p 10,606.00p 994834
05/09/2023 10,662.00p 10,798.00p 10,638.00p 10,736.00p 1012059
04/09/2023 10,744.00p 10,802.00p 10,690.00p 10,690.00p 453578
01/09/2023 10,678.00p 10,734.00p 10,584.00p 10,700.00p 678006
31/08/2023 10,714.00p 10,802.00p 10,660.93p 10,662.00p 1679816
30/08/2023 10,824.00p 10,866.00p 10,734.00p 10,734.00p 809815
29/08/2023 10,850.00p 10,900.00p 10,692.00p 10,804.00p 2403369
25/08/2023 10,706.00p 10,752.00p 10,612.00p 10,660.00p 823276
24/08/2023 10,824.00p 10,846.00p 10,742.00p 10,750.00p 670888
23/08/2023 10,712.00p 10,813.96p 10,664.00p 10,770.00p 1907720
22/08/2023 10,690.00p 10,768.00p 10,634.00p 10,698.00p 850361
21/08/2023 10,678.00p 10,806.00p 10,640.00p 10,674.00p 3715115
18/08/2023 10,742.00p 10,754.00p 10,580.00p 10,658.00p 1600802
17/08/2023 10,894.00p 10,896.00p 10,740.92p 10,792.00p 1131849
16/08/2023 10,884.00p 10,916.00p 10,738.00p 10,878.00p 1265086
15/08/2023 11,126.00p 11,126.00p 10,844.00p 10,876.00p 1144847
14/08/2023 11,082.00p 11,126.00p 10,990.00p 11,114.00p 794334
11/08/2023 11,066.00p 11,124.00p 10,912.00p 11,030.00p 1583807
10/08/2023 11,166.00p 11,184.00p 11,042.00p 11,162.00p 2749597
09/08/2023 11,110.00p 11,212.00p 10,980.64p 11,182.00p 1169692
08/08/2023 10,940.00p 11,100.00p 10,834.00p 11,030.00p 1799144
07/08/2023 10,894.00p 10,944.00p 10,804.00p 10,886.00p 721257
04/08/2023 10,952.00p 10,968.00p 10,784.00p 10,910.00p 1272851
03/08/2023 11,018.00p 11,018.00p 10,778.00p 10,900.00p 3965139
02/08/2023 11,040.00p 11,140.00p 10,874.00p 11,096.00p 1228429
01/08/2023 11,176.00p 11,254.00p 11,148.00p 11,196.00p 852166
31/07/2023 11,028.00p 11,204.00p 11,022.00p 11,186.00p 1443471
28/07/2023 10,800.00p 11,264.00p 10,796.00p 11,058.00p 5938994
27/07/2023 10,802.00p 10,802.00p 10,645.00p 10,700.00p 3325315
26/07/2023 10,742.00p 10,790.00p 10,578.00p 10,670.00p 1040439
25/07/2023 10,700.00p 10,774.00p 10,628.00p 10,720.00p 942613
24/07/2023 10,800.00p 10,858.00p 10,707.36p 10,780.00p 847429
21/07/2023 10,642.00p 10,798.00p 10,598.00p 10,770.00p 1175615
20/07/2023 10,488.00p 10,710.00p 10,486.00p 10,696.00p 1387162
19/07/2023 10,282.00p 10,590.00p 10,278.00p 10,502.00p 2471713
18/07/2023 10,262.00p 10,310.00p 10,206.00p 10,280.00p 1943700
17/07/2023 10,300.00p 10,350.00p 10,196.00p 10,200.00p 998447
14/07/2023 10,328.00p 10,554.00p 10,322.50p 10,324.00p 1937820
13/07/2023 10,296.00p 10,352.00p 10,248.00p 10,330.00p 982663
12/07/2023 10,228.00p 10,276.00p 10,084.00p 10,248.00p 3133538
11/07/2023 10,138.00p 10,138.00p 10,020.00p 10,082.00p 1716739
10/07/2023 10,150.00p 10,244.00p 10,110.00p 10,180.00p 1064313
07/07/2023 10,276.00p 10,308.00p 10,078.00p 10,110.00p 1524485
06/07/2023 10,538.00p 10,566.00p 10,294.00p 10,328.00p 1621556
05/07/2023 10,642.00p 10,730.00p 10,460.00p 10,620.00p 2519185
04/07/2023 10,360.00p 10,664.00p 10,278.00p 10,580.00p 3776527
03/07/2023 10,938.00p 11,044.00p 10,330.00p 10,374.00p 3775573
30/06/2023 11,248.00p 11,344.00p 11,180.00p 11,276.00p 1273614
29/06/2023 11,246.00p 11,290.00p 11,136.00p 11,236.00p 2255889
28/06/2023 11,300.00p 11,338.00p 11,184.00p 11,234.00p 1365889
27/06/2023 11,296.00p 11,332.00p 11,164.00p 11,190.00p 788426
26/06/2023 11,378.00p 11,450.00p 11,239.10p 11,292.00p 937237
23/06/2023 11,574.00p 11,632.00p 11,392.00p 11,422.00p 1092281
22/06/2023 11,458.00p 11,600.00p 11,344.00p 11,600.00p 1000927
21/06/2023 11,582.00p 11,662.00p 11,512.00p 11,586.00p 591068
20/06/2023 11,642.00p 11,776.00p 11,624.00p 11,636.00p 998662
19/06/2023 11,726.00p 11,746.21p 11,616.00p 11,646.00p 974577
16/06/2023 11,720.00p 11,878.00p 11,718.00p 11,788.00p 4778593
15/06/2023 11,478.00p 11,706.00p 11,478.00p 11,686.00p 2871458
14/06/2023 11,716.00p 11,800.00p 11,502.00p 11,510.00p 1447805
13/06/2023 11,764.00p 11,804.00p 11,644.00p 11,740.00p 1742194
12/06/2023 11,846.00p 11,858.00p 11,668.00p 11,830.00p 1295337
09/06/2023 11,858.00p 11,868.00p 11,710.00p 11,712.00p 820291
08/06/2023 11,754.00p 11,784.00p 11,653.28p 11,750.00p 980026
07/06/2023 11,780.00p 11,876.00p 11,671.10p 11,754.00p 1108124
06/06/2023 11,770.00p 11,934.00p 11,752.00p 11,832.00p 1307199
05/06/2023 11,722.00p 11,818.00p 11,692.00p 11,794.00p 852846
02/06/2023 11,636.00p 11,754.00p 11,530.00p 11,748.00p 1371372
01/06/2023 11,726.00p 11,781.60p 11,520.00p 11,670.00p 1481881
31/05/2023 11,466.00p 11,766.00p 11,464.00p 11,660.00p 3651362
30/05/2023 11,780.00p 11,840.00p 11,498.00p 11,498.00p 1832191
26/05/2023 11,690.00p 11,832.00p 11,636.00p 11,784.00p 1004124
25/05/2023 11,756.00p 11,822.00p 11,590.00p 11,642.00p 929549
24/05/2023 11,878.00p 11,932.00p 11,687.10p 11,794.00p 1346447
23/05/2023 11,970.00p 12,186.00p 11,942.00p 12,034.00p 1379816
22/05/2023 12,064.00p 12,108.00p 11,994.00p 12,036.00p 950011
19/05/2023 12,026.00p 12,076.00p 11,936.02p 12,010.00p 1152445
18/05/2023 11,970.00p 12,096.00p 11,970.00p 11,978.00p 816480
17/05/2023 12,120.00p 12,184.00p 11,866.00p 11,924.00p 1102417
16/05/2023 12,042.00p 12,102.00p 11,992.00p 12,070.00p 898714
15/05/2023 12,050.00p 12,070.00p 11,974.00p 12,000.00p 609285
12/05/2023 11,958.00p 12,090.00p 11,922.00p 12,010.00p 1178012
11/05/2023 11,882.00p 12,002.00p 11,868.00p 11,924.00p 2105272

*Close Price adjusted for both dividends and splits