AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/07/2022 10,786.00p 10,872.00p 10,596.00p 10,794.00p 2276772
20/07/2022 11,242.00p 11,288.00p 10,918.00p 10,918.00p 1299302
19/07/2022 11,010.00p 11,240.00p 10,994.00p 11,232.00p 1593066
18/07/2022 11,088.00p 11,289.62p 11,044.00p 11,096.00p 1808301
15/07/2022 10,882.00p 11,134.00p 10,790.00p 11,110.00p 1987713
14/07/2022 10,948.00p 10,960.00p 10,724.00p 10,776.00p 4626563
13/07/2022 11,160.00p 11,175.61p 10,824.25p 10,980.00p 1930704
12/07/2022 11,176.00p 11,238.00p 11,112.00p 11,164.00p 2407232
11/07/2022 11,000.00p 11,190.00p 10,944.00p 11,154.00p 1267442
08/07/2022 11,076.00p 11,120.00p 10,836.00p 11,044.00p 1393973
07/07/2022 11,110.00p 11,170.00p 10,990.00p 11,004.00p 1884435
06/07/2022 10,892.00p 11,092.00p 10,880.00p 10,978.00p 1802962
05/07/2022 10,858.00p 10,900.00p 10,668.00p 10,800.00p 2266703
04/07/2022 10,808.00p 10,898.00p 10,770.00p 10,808.00p 701509
01/07/2022 10,722.00p 10,782.00p 10,568.00p 10,754.00p 2073571
30/06/2022 10,842.00p 10,946.00p 10,678.00p 10,800.00p 2421105
29/06/2022 10,752.00p 11,054.00p 10,736.00p 11,054.00p 1610498
28/06/2022 10,760.00p 10,844.00p 10,744.00p 10,786.00p 1522146
27/06/2022 10,714.00p 10,850.00p 10,652.00p 10,806.00p 1698548
24/06/2022 10,464.00p 10,792.00p 10,422.00p 10,776.00p 2198667
23/06/2022 10,246.00p 10,404.00p 10,158.00p 10,380.00p 1419592
22/06/2022 10,100.00p 10,320.00p 10,050.00p 10,304.00p 1710668
21/06/2022 10,032.00p 10,146.00p 10,006.00p 10,128.00p 1727754
20/06/2022 9,929.00p 10,054.00p 9,929.00p 10,054.00p 755051
17/06/2022 9,824.00p 9,952.32p 9,728.00p 9,924.00p 4042008
16/06/2022 9,814.00p 9,886.00p 9,654.00p 9,760.00p 2813423
15/06/2022 9,800.00p 9,916.00p 9,725.00p 9,856.00p 1990454
14/06/2022 9,708.00p 9,806.32p 9,399.00p 9,750.00p 4011840
13/06/2022 9,831.00p 9,858.00p 9,688.00p 9,777.00p 2008653
10/06/2022 9,962.00p 9,986.00p 9,772.00p 9,851.00p 1795161
09/06/2022 10,232.00p 10,282.00p 10,038.00p 10,056.00p 1994470
08/06/2022 10,360.00p 10,360.00p 10,158.00p 10,310.00p 3356027
07/06/2022 10,100.00p 10,238.00p 10,100.00p 10,230.00p 1995947
06/06/2022 10,400.00p 10,500.00p 10,048.00p 10,072.00p 2267224
03/06/2022 10,528.00p 10,554.00p 10,420.00p 10,442.00p 1587561
02/06/2022 10,528.00p 10,554.00p 10,420.00p 10,442.00p 1587561
01/06/2022 10,528.00p 10,554.00p 10,420.00p 10,442.00p 1587561
31/05/2022 10,466.00p 10,478.00p 10,382.00p 10,454.00p 3930952
30/05/2022 10,654.00p 10,676.00p 10,396.00p 10,468.00p 1042728
27/05/2022 10,552.00p 10,612.00p 10,454.00p 10,580.00p 1129023
26/05/2022 10,592.00p 10,646.00p 10,520.00p 10,546.00p 3380094
25/05/2022 10,574.00p 10,646.00p 10,514.00p 10,600.00p 1408386
24/05/2022 10,470.00p 10,666.00p 10,470.00p 10,598.00p 1523691
23/05/2022 10,564.00p 10,634.00p 10,454.00p 10,600.00p 1580207
20/05/2022 10,326.00p 10,578.00p 10,308.00p 10,494.00p 1862101
19/05/2022 10,182.00p 10,276.00p 10,088.00p 10,250.00p 1682202
18/05/2022 10,458.00p 10,458.00p 10,212.00p 10,244.00p 2501006
17/05/2022 10,460.00p 10,532.00p 10,396.00p 10,488.00p 1760642
16/05/2022 10,178.00p 10,466.00p 10,136.00p 10,466.00p 2177705
13/05/2022 10,054.00p 10,300.00p 9,996.00p 10,286.00p 2084381
12/05/2022 9,948.00p 9,984.00p 9,764.00p 9,965.00p 3348352
11/05/2022 10,210.00p 10,262.00p 9,901.00p 10,026.00p 3772042
10/05/2022 10,166.00p 10,338.00p 10,014.00p 10,246.00p 1556253
09/05/2022 10,372.00p 10,462.47p 10,118.00p 10,140.00p 2044507
06/05/2022 10,464.00p 10,474.00p 10,222.00p 10,322.00p 2358554
05/05/2022 10,532.00p 10,632.00p 10,478.00p 10,512.00p 1396926
04/05/2022 10,792.00p 10,792.00p 10,458.00p 10,506.00p 1425430
03/05/2022 10,498.00p 10,710.00p 10,472.00p 10,684.00p 2045365
02/05/2022 10,618.00p 10,762.00p 10,422.00p 10,688.00p 2412806
29/04/2022 10,618.00p 10,762.00p 10,422.00p 10,688.00p 2412806
28/04/2022 10,550.00p 10,660.00p 10,512.00p 10,562.00p 2070511
27/04/2022 10,350.00p 10,738.00p 10,300.00p 10,512.00p 4400921
26/04/2022 10,338.00p 10,436.00p 10,218.00p 10,332.00p 2521997
25/04/2022 10,144.00p 10,298.00p 10,090.00p 10,234.00p 1705482
22/04/2022 10,282.00p 10,408.35p 10,260.00p 10,280.00p 2077033
21/04/2022 10,500.00p 10,606.00p 10,421.74p 10,504.00p 2503778
20/04/2022 10,394.00p 10,496.00p 10,391.29p 10,470.00p 3740118
19/04/2022 10,478.00p 10,582.00p 10,428.00p 10,500.00p 3098668
18/04/2022 10,432.00p 10,574.00p 10,392.00p 10,536.00p 1766471
15/04/2022 10,432.00p 10,574.00p 10,392.00p 10,536.00p 1766471
14/04/2022 10,432.00p 10,574.00p 10,392.00p 10,536.00p 1766471
13/04/2022 10,608.00p 10,640.42p 10,464.10p 10,510.00p 1921646
12/04/2022 10,720.00p 10,754.00p 10,398.00p 10,504.00p 2447490
11/04/2022 10,888.00p 10,950.00p 10,746.00p 10,858.00p 2292943
08/04/2022 10,734.00p 11,000.00p 10,713.24p 10,930.00p 2391974
07/04/2022 10,554.00p 10,680.00p 10,523.27p 10,668.00p 3092951
06/04/2022 10,242.00p 10,481.08p 10,227.11p 10,462.00p 2135135
05/04/2022 10,112.00p 10,350.00p 10,078.32p 10,334.00p 2392343
04/04/2022 10,178.00p 10,232.00p 10,094.00p 10,142.00p 1180300
01/04/2022 10,134.00p 10,136.00p 9,947.00p 10,076.00p 1554637
31/03/2022 10,174.00p 10,262.00p 10,132.00p 10,132.00p 2066873
30/03/2022 9,996.00p 10,169.79p 9,977.00p 10,160.00p 2458425
29/03/2022 9,991.00p 10,098.00p 9,923.00p 10,046.00p 2343128
28/03/2022 9,860.00p 9,998.00p 9,840.00p 9,894.00p 1264584
25/03/2022 9,850.00p 9,934.00p 9,797.00p 9,843.00p 2399939
24/03/2022 9,730.00p 9,859.00p 9,692.00p 9,836.00p 1880988
23/03/2022 9,620.00p 9,730.00p 9,560.00p 9,730.00p 1587648
22/03/2022 9,623.00p 9,656.00p 9,515.00p 9,574.00p 2512138
21/03/2022 9,487.00p 9,701.00p 9,482.00p 9,629.00p 1616585
18/03/2022 9,650.00p 9,650.00p 9,511.00p 9,536.00p 5857894
17/03/2022 9,379.00p 9,561.00p 9,275.00p 9,561.00p 2284883
16/03/2022 9,475.00p 9,481.02p 9,366.30p 9,416.00p 3035789
15/03/2022 9,255.00p 9,383.00p 9,171.00p 9,383.00p 2781888
14/03/2022 9,258.00p 9,460.00p 9,215.58p 9,396.00p 2738618
11/03/2022 9,237.00p 9,384.00p 9,220.29p 9,275.00p 2112572
10/03/2022 9,136.00p 9,252.45p 9,052.00p 9,219.00p 2355747
09/03/2022 8,946.00p 9,121.00p 8,810.00p 9,121.00p 2551061
08/03/2022 8,659.00p 8,783.00p 8,521.00p 8,747.00p 3555954
07/03/2022 8,493.00p 8,723.00p 8,326.00p 8,651.00p 3140208
04/03/2022 8,917.00p 8,974.00p 8,675.00p 8,679.00p 3241799
03/03/2022 9,218.00p 9,273.00p 8,878.00p 8,920.00p 2161249
02/03/2022 9,250.00p 9,358.00p 9,205.00p 9,318.00p 2964330
01/03/2022 9,195.00p 9,351.00p 9,131.00p 9,224.00p 4283445
28/02/2022 8,900.00p 9,089.00p 8,857.00p 9,059.00p 2819722
25/02/2022 8,582.00p 9,031.00p 8,561.00p 8,995.00p 2451070
24/02/2022 8,618.00p 8,741.00p 8,571.00p 8,582.00p 3521895
23/02/2022 9,021.00p 9,082.00p 8,950.00p 9,008.00p 2099167
22/02/2022 8,967.00p 9,138.00p 8,967.00p 9,012.00p 1973354
21/02/2022 8,936.00p 9,175.00p 8,883.48p 9,150.00p 3115335
18/02/2022 8,880.00p 8,960.00p 8,788.00p 8,801.00p 1682819
17/02/2022 8,942.00p 8,987.00p 8,824.00p 8,918.00p 1972019
16/02/2022 8,827.00p 8,973.00p 8,800.00p 8,916.00p 1659757
15/02/2022 8,548.00p 8,867.00p 8,470.00p 8,865.00p 2615203
14/02/2022 8,447.00p 8,467.00p 8,287.00p 8,381.00p 2454917
11/02/2022 8,722.00p 8,726.00p 8,455.00p 8,510.00p 4143300
10/02/2022 8,500.00p 8,801.00p 8,500.00p 8,650.00p 5230706
09/02/2022 8,366.00p 8,446.00p 8,301.00p 8,364.00p 2453367
08/02/2022 8,348.00p 8,411.00p 8,250.00p 8,284.00p 1981978
07/02/2022 8,237.00p 8,359.00p 8,214.00p 8,348.00p 1768862
04/02/2022 8,443.00p 8,472.00p 8,259.00p 8,282.00p 1750823
03/02/2022 8,645.00p 8,658.00p 8,357.00p 8,358.00p 2133638
02/02/2022 8,473.00p 8,586.00p 8,461.00p 8,582.00p 1958268
01/02/2022 8,500.00p 8,542.00p 8,435.73p 8,509.00p 2479897
31/01/2022 8,753.00p 8,769.00p 8,587.00p 8,617.00p 1828708
28/01/2022 8,875.00p 8,875.00p 8,666.00p 8,767.00p 3390270
27/01/2022 8,335.00p 8,897.00p 8,325.00p 8,836.00p 2472232
26/01/2022 8,551.00p 8,640.00p 8,481.00p 8,481.00p 2171218
25/01/2022 8,348.00p 8,484.46p 8,254.00p 8,459.00p 1873891
24/01/2022 8,707.00p 8,741.00p 8,309.00p 8,316.00p 2678677
21/01/2022 8,797.00p 8,892.00p 8,740.00p 8,752.00p 2205410
20/01/2022 8,714.00p 8,869.00p 8,688.00p 8,842.00p 1797113
19/01/2022 8,727.00p 8,772.00p 8,689.00p 8,733.00p 1613268
18/01/2022 8,747.00p 8,766.00p 8,631.00p 8,727.00p 1570572
17/01/2022 8,580.00p 8,781.00p 8,557.00p 8,770.00p 2506066
14/01/2022 8,403.00p 8,585.00p 8,393.00p 8,544.00p 1332186
13/01/2022 8,473.00p 8,530.00p 8,437.00p 8,449.00p 1082393
12/01/2022 8,467.00p 8,511.00p 8,406.00p 8,479.00p 1631879
10/01/2022 8,409.00p 8,435.00p 8,313.00p 8,334.00p 1354507
07/01/2022 8,342.00p 8,406.00p 8,271.00p 8,399.00p 1503904
06/01/2022 8,358.00p 8,426.00p 8,286.00p 8,356.00p 1544730
05/01/2022 8,443.00p 8,524.00p 8,426.00p 8,460.00p 1134669
04/01/2022 8,626.00p 8,660.00p 8,445.00p 8,473.00p 2384578
03/01/2022 8,689.00p 8,704.00p 8,588.00p 8,678.00p 450931
31/12/2021 8,689.00p 8,704.00p 8,588.00p 8,678.00p 450931
30/12/2021 8,649.00p 8,711.00p 8,630.00p 8,673.00p 598482
29/12/2021 8,657.00p 8,720.00p 8,651.55p 8,656.00p 1351486
28/12/2021 8,613.00p 8,676.00p 8,608.49p 8,611.00p 219461
27/12/2021 8,613.00p 8,676.00p 8,608.49p 8,611.00p 219461
24/12/2021 8,613.00p 8,676.00p 8,608.49p 8,611.00p 216299
23/12/2021 8,633.00p 8,653.00p 8,556.00p 8,596.00p 1483507
22/12/2021 8,610.00p 8,628.00p 8,520.00p 8,615.00p 1282485
21/12/2021 8,535.00p 8,608.00p 8,504.00p 8,608.00p 1643748
20/12/2021 8,453.00p 8,548.00p 8,349.00p 8,491.00p 2069301
17/12/2021 8,560.00p 8,576.00p 8,482.00p 8,513.00p 3445720
16/12/2021 8,426.00p 8,512.00p 8,347.00p 8,468.00p 2698000
15/12/2021 8,237.00p 8,314.00p 8,228.00p 8,288.00p 2422490
14/12/2021 8,299.00p 8,363.00p 8,197.00p 8,228.00p 1322595
13/12/2021 8,151.00p 8,260.77p 8,108.32p 8,248.00p 1324551
10/12/2021 8,280.00p 8,332.00p 8,122.00p 8,193.00p 1679432
09/12/2021 8,386.00p 8,411.00p 8,306.00p 8,362.00p 1380700
08/12/2021 8,300.00p 8,364.00p 8,229.00p 8,284.00p 1874838
07/12/2021 8,277.00p 8,320.00p 8,090.32p 8,223.00p 2273934
06/12/2021 8,212.00p 8,431.00p 8,201.90p 8,363.00p 1319850
03/12/2021 8,250.00p 8,269.64p 8,098.00p 8,191.00p 1630389
02/12/2021 8,306.00p 8,347.00p 8,213.00p 8,231.00p 1817202
01/12/2021 8,303.00p 8,374.00p 8,232.00p 8,314.00p 1933858
30/11/2021 8,262.00p 8,334.00p 8,151.00p 8,276.00p 3723352
29/11/2021 8,386.00p 8,437.00p 8,280.00p 8,367.00p 2313113
26/11/2021 8,383.00p 8,560.00p 8,344.00p 8,411.00p 1748231
25/11/2021 8,495.00p 8,572.00p 8,486.76p 8,508.00p 889370
24/11/2021 8,489.00p 8,518.00p 8,404.00p 8,471.00p 1226138
23/11/2021 8,403.00p 8,517.00p 8,351.00p 8,480.00p 1514759
22/11/2021 8,483.00p 8,552.00p 8,393.67p 8,443.00p 1974964
19/11/2021 8,411.00p 8,544.00p 8,381.00p 8,479.00p 3429427
18/11/2021 8,585.00p 8,627.00p 8,329.00p 8,381.00p 2064000
17/11/2021 8,568.00p 8,748.00p 8,539.12p 8,590.00p 2611448
16/11/2021 8,926.00p 8,929.00p 8,486.00p 8,602.00p 2945367
15/11/2021 8,958.00p 9,036.00p 8,827.00p 8,968.00p 1987315
12/11/2021 8,923.00p 9,236.74p 8,759.00p 8,801.00p 4134998
11/11/2021 9,425.00p 9,458.00p 9,369.00p 9,444.00p 1165848
10/11/2021 9,276.00p 9,408.32p 9,267.00p 9,384.00p 1673243
09/11/2021 9,310.00p 9,361.00p 9,233.00p 9,289.00p 1648780
08/11/2021 9,331.00p 9,441.00p 9,313.00p 9,331.00p 965209
05/11/2021 9,444.00p 9,523.00p 9,249.00p 9,309.00p 1388261
04/11/2021 9,333.00p 9,475.00p 9,325.25p 9,443.00p 1906568
03/11/2021 9,393.00p 9,444.00p 9,300.00p 9,340.00p 1550048
02/11/2021 9,190.00p 9,427.00p 9,157.81p 9,427.00p 1664330
01/11/2021 9,177.00p 9,189.00p 9,073.00p 9,138.00p 1031164
29/10/2021 8,979.00p 9,109.00p 8,969.00p 9,094.00p 1507988
28/10/2021 8,979.00p 9,144.00p 8,910.00p 9,060.00p 1134514
27/10/2021 9,060.00p 9,149.00p 8,987.00p 8,994.00p 1372909
26/10/2021 8,953.00p 9,036.00p 8,945.00p 9,003.00p 919883
25/10/2021 9,011.00p 9,065.00p 8,920.00p 8,942.00p 978825
22/10/2021 8,892.00p 9,029.00p 8,873.00p 8,996.00p 1220638
21/10/2021 8,744.00p 8,867.00p 8,743.00p 8,863.00p 951002
20/10/2021 8,791.00p 8,817.00p 8,732.00p 8,768.00p 939083
19/10/2021 8,646.00p 8,762.00p 8,607.00p 8,739.00p 1254402
18/10/2021 8,707.00p 8,768.55p 8,667.00p 8,699.00p 1052622
15/10/2021 8,840.00p 8,848.00p 8,750.00p 8,795.00p 1422485
14/10/2021 8,841.00p 8,879.00p 8,781.00p 8,814.00p 1664856

*Close Price adjusted for both dividends and splits