AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/10/2021 8,882.00p 8,891.00p 8,685.00p 8,855.00p 1614724
12/10/2021 8,921.00p 9,081.00p 8,864.00p 8,896.00p 1325807
11/10/2021 8,909.00p 9,008.00p 8,818.00p 9,003.00p 1320732
08/10/2021 8,877.00p 8,972.00p 8,837.61p 8,889.00p 1048992
07/10/2021 8,815.00p 8,893.00p 8,767.00p 8,877.00p 1377448
06/10/2021 8,739.00p 8,833.29p 8,616.00p 8,778.00p 1491210
05/10/2021 8,848.00p 8,916.00p 8,823.00p 8,856.00p 1619135
04/10/2021 8,748.00p 8,887.00p 8,723.00p 8,826.00p 1614603
01/10/2021 8,881.00p 8,914.00p 8,663.00p 8,773.00p 1963358
30/09/2021 8,907.00p 8,998.00p 8,889.96p 8,958.00p 3434715
29/09/2021 8,608.00p 8,850.00p 8,559.00p 8,833.00p 3984071
28/09/2021 8,524.00p 8,675.00p 8,445.00p 8,474.00p 2222381
27/09/2021 8,869.00p 8,899.00p 8,556.00p 8,567.00p 1826273
24/09/2021 8,900.00p 8,982.00p 8,825.94p 8,845.00p 4348813
23/09/2021 8,654.00p 8,735.22p 8,593.00p 8,668.00p 1485439
22/09/2021 8,690.00p 8,720.00p 8,553.00p 8,617.00p 1331450
21/09/2021 8,560.00p 8,710.00p 8,507.00p 8,710.00p 3067410
20/09/2021 8,218.00p 8,559.00p 8,150.00p 8,559.00p 4025373
17/09/2021 8,222.00p 8,265.00p 8,029.00p 8,063.00p 3626109
16/09/2021 8,159.00p 8,262.00p 8,141.00p 8,141.00p 1637125
15/09/2021 8,143.00p 8,187.00p 8,099.00p 8,125.00p 1508635
14/09/2021 8,097.00p 8,149.00p 8,073.00p 8,130.00p 1124178
13/09/2021 8,195.00p 8,227.00p 8,073.00p 8,098.00p 1118556
10/09/2021 8,171.00p 8,208.00p 8,135.00p 8,173.00p 1333288
09/09/2021 8,300.00p 8,350.00p 8,177.00p 8,204.00p 2451470
08/09/2021 8,471.00p 8,498.00p 8,300.66p 8,314.00p 1663507
07/09/2021 8,642.00p 8,642.00p 8,457.00p 8,470.00p 1338042
06/09/2021 8,552.00p 8,666.00p 8,520.00p 8,645.00p 772139
03/09/2021 8,620.00p 8,669.00p 8,475.00p 8,509.00p 1235635
02/09/2021 8,544.00p 8,624.00p 8,516.00p 8,614.00p 1018787
01/09/2021 8,535.00p 8,565.00p 8,477.00p 8,516.00p 1457482
31/08/2021 8,526.00p 8,582.00p 8,482.00p 8,514.00p 2181923
30/08/2021 8,577.00p 8,618.00p 8,563.00p 8,565.00p 749882
27/08/2021 8,577.00p 8,618.00p 8,563.00p 8,565.00p 749882
26/08/2021 8,538.00p 8,640.00p 8,525.00p 8,580.00p 1112075
25/08/2021 8,526.00p 8,665.00p 8,517.00p 8,553.00p 1609105
24/08/2021 8,580.00p 8,617.00p 8,447.00p 8,530.00p 1382295
23/08/2021 8,760.00p 8,774.00p 8,608.00p 8,624.00p 985435
20/08/2021 8,735.00p 8,759.00p 8,636.00p 8,731.00p 1802312
19/08/2021 8,643.00p 8,747.00p 8,608.00p 8,736.00p 1405692
18/08/2021 8,642.00p 8,755.00p 8,595.00p 8,732.00p 3388386
17/08/2021 8,485.00p 8,585.00p 8,445.00p 8,585.00p 2587452
16/08/2021 8,426.00p 8,492.00p 8,380.00p 8,477.00p 3768536
13/08/2021 8,328.00p 8,433.00p 8,308.00p 8,426.00p 1557324
12/08/2021 8,105.00p 8,324.00p 8,105.00p 8,299.00p 1726343
11/08/2021 8,163.00p 8,219.00p 8,150.00p 8,180.00p 1766938
10/08/2021 8,164.00p 8,193.00p 8,129.00p 8,149.00p 1558285
09/08/2021 8,203.00p 8,224.00p 8,111.00p 8,195.00p 1424803
06/08/2021 8,358.00p 8,383.00p 8,141.00p 8,157.00p 1575410
05/08/2021 8,350.00p 8,374.00p 8,242.00p 8,342.00p 1755330
04/08/2021 8,337.00p 8,357.00p 8,242.00p 8,270.00p 1748795
03/08/2021 8,279.00p 8,335.00p 8,252.00p 8,297.00p 1252347
02/08/2021 8,271.00p 8,300.00p 8,173.72p 8,274.00p 1564926
30/07/2021 8,218.00p 8,281.00p 8,179.72p 8,268.00p 2114449
29/07/2021 8,250.00p 8,399.00p 8,142.00p 8,277.00p 2399016
28/07/2021 8,243.00p 8,297.00p 8,211.00p 8,266.00p 1998905
27/07/2021 8,221.00p 8,362.00p 8,189.00p 8,253.00p 2872425
26/07/2021 8,489.00p 8,493.00p 8,257.00p 8,292.00p 1687632
23/07/2021 8,452.00p 8,525.00p 8,440.00p 8,480.00p 1722145
22/07/2021 8,483.00p 8,502.00p 8,350.00p 8,459.00p 2444655
21/07/2021 8,517.00p 8,674.00p 8,423.00p 8,459.00p 3710605
20/07/2021 8,348.00p 8,513.00p 8,297.00p 8,456.00p 29851900
19/07/2021 8,283.00p 8,315.00p 8,190.00p 8,307.00p 2845950
16/07/2021 8,227.00p 8,340.00p 8,174.94p 8,340.00p 3644782
15/07/2021 8,614.00p 8,741.00p 8,307.87p 8,346.00p 3502551
14/07/2021 8,741.00p 8,760.00p 8,596.00p 8,669.00p 1841061
13/07/2021 8,702.00p 8,765.00p 8,657.00p 8,759.00p 1202423
12/07/2021 8,627.00p 8,777.00p 8,614.00p 8,762.00p 1381341
09/07/2021 8,575.00p 8,676.56p 8,534.00p 8,648.00p 1411992
08/07/2021 8,636.00p 8,668.00p 8,551.00p 8,589.00p 1807856
07/07/2021 8,676.00p 8,709.00p 8,615.00p 8,658.00p 2460716
06/07/2021 8,672.00p 8,778.00p 8,662.00p 8,721.00p 1026355
05/07/2021 8,751.00p 8,777.00p 8,663.60p 8,678.00p 747487
02/07/2021 8,750.00p 8,811.00p 8,736.00p 8,779.00p 1262544
01/07/2021 8,700.00p 8,744.00p 8,657.00p 8,742.00p 1305150
30/06/2021 8,674.00p 8,739.58p 8,658.00p 8,683.00p 1740776
29/06/2021 8,662.00p 8,728.00p 8,602.00p 8,674.00p 1287953
28/06/2021 8,514.00p 8,691.00p 8,476.00p 8,666.00p 2173696
25/06/2021 8,380.00p 8,512.00p 8,352.00p 8,499.00p 2181531
24/06/2021 8,337.00p 8,493.00p 8,308.00p 8,415.00p 1963490
23/06/2021 8,316.00p 8,432.00p 8,263.00p 8,322.00p 1729661
22/06/2021 8,357.00p 8,410.00p 8,268.57p 8,350.00p 1225215
21/06/2021 8,364.00p 8,476.00p 8,353.00p 8,408.00p 1217611
18/06/2021 8,412.00p 8,438.00p 8,347.00p 8,384.00p 3599111
17/06/2021 8,316.00p 8,383.00p 8,279.00p 8,383.00p 1638346
16/06/2021 8,326.00p 8,420.00p 8,319.00p 8,404.00p 1602336
15/06/2021 8,390.00p 8,409.00p 8,331.00p 8,343.00p 1271670
14/06/2021 8,354.00p 8,396.00p 8,305.00p 8,348.00p 1694635
11/06/2021 8,334.00p 8,424.00p 8,307.00p 8,340.00p 2505693
10/06/2021 8,179.00p 8,294.00p 8,161.00p 8,282.00p 2284685
09/06/2021 7,964.00p 8,169.00p 7,931.00p 8,130.00p 2225913
08/06/2021 7,982.00p 8,044.00p 7,924.00p 7,935.00p 1732999
07/06/2021 8,029.00p 8,046.00p 7,962.00p 8,005.00p 1177800
04/06/2021 7,993.00p 8,059.00p 7,932.00p 8,055.00p 841590
03/06/2021 7,932.00p 7,973.00p 7,870.00p 7,948.00p 1309821
02/06/2021 7,935.00p 7,992.00p 7,884.50p 7,932.00p 1697118
01/06/2021 8,095.00p 8,107.00p 7,945.00p 7,957.00p 1701825
31/05/2021 8,015.00p 8,121.00p 7,997.00p 8,046.00p 2238062

*Close Price adjusted for both dividends and splits