AZN.L - AstraZeneca PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 24, 20196,023.006,103.005,981.006,089.006,089.001,866,196
May 23, 20195,991.006,064.005,982.006,013.006,013.002,917,097
May 22, 20195,899.005,950.005,854.005,938.005,938.003,029,281
May 21, 20195,839.005,885.005,810.005,868.005,868.002,210,818
May 20, 20195,885.005,899.005,792.005,824.005,824.002,118,164
May 17, 20195,874.005,906.005,831.005,875.005,875.001,232,891
May 16, 20195,816.005,881.005,772.005,880.005,880.001,691,680
May 15, 20195,806.005,837.005,763.005,821.005,821.001,351,034
May 14, 20195,711.005,831.005,700.005,803.005,803.002,177,586
May 13, 20195,695.005,708.005,643.005,676.005,676.001,936,788
May 10, 20195,784.005,816.005,673.005,692.005,692.003,230,191
May 09, 20195,820.005,919.005,804.005,826.005,826.003,191,294
May 08, 20195,753.005,869.005,751.005,835.005,835.002,673,845
May 07, 20195,794.005,839.005,747.005,763.005,763.002,442,550
May 03, 20195,708.005,817.005,694.005,741.005,741.001,733,983
May 02, 20195,669.005,736.005,637.005,688.005,688.003,240,399
May 01, 20195,721.005,731.005,626.005,644.005,644.003,368,511
Apr 30, 20195,808.005,860.005,719.005,726.005,726.003,610,046
Apr 29, 20195,843.005,909.005,800.005,840.005,840.002,363,206
Apr 26, 20196,000.006,035.005,734.005,795.005,795.006,169,606
Apr 25, 20195,933.005,939.005,860.005,889.005,889.002,231,022
Apr 24, 20195,924.005,962.005,866.005,908.005,908.002,336,805
Apr 23, 20195,858.005,931.005,834.005,915.005,915.003,409,836
Apr 18, 20195,860.005,894.005,806.005,815.005,815.002,258,433
Apr 17, 20195,974.005,980.005,878.005,914.005,914.002,906,745
Apr 16, 20195,996.006,061.005,979.006,015.006,015.001,499,081
Apr 15, 20195,942.005,994.005,928.005,994.005,994.002,258,546
Apr 12, 20196,020.006,060.005,936.005,988.005,988.002,827,378
Apr 11, 20196,133.006,133.005,995.006,018.006,018.002,722,651
Apr 10, 20196,132.006,176.006,116.006,120.006,120.001,694,046
Apr 09, 20196,141.006,196.006,119.006,151.006,151.002,045,252
Apr 08, 20196,172.006,197.006,141.006,186.006,186.002,054,503
Apr 05, 20196,133.006,159.006,064.006,145.006,145.002,241,171
Apr 04, 20196,088.006,171.006,088.006,118.006,118.002,652,434
Apr 03, 20196,265.006,299.006,115.006,165.006,165.008,898,146
Apr 02, 20196,060.006,275.006,038.006,265.006,265.003,643,221
Apr 01, 20196,160.006,300.006,145.006,169.006,169.005,259,618
Mar 29, 20196,200.006,283.006,029.006,135.006,135.009,710,201
Mar 28, 20196,356.006,523.006,341.006,496.006,496.001,719,445
Mar 27, 20196,431.006,443.006,313.006,356.006,356.002,006,305
Mar 26, 20196,369.006,444.006,344.006,412.006,412.001,507,552
Mar 25, 20196,345.006,380.006,321.006,376.006,376.001,322,243
Mar 22, 20196,468.006,468.006,335.006,351.006,351.001,923,870
Mar 21, 20196,400.006,540.006,400.006,525.006,525.001,782,299
Mar 20, 20196,373.006,467.006,373.006,401.006,401.001,674,037
Mar 19, 20196,332.006,405.006,332.006,368.006,368.001,469,458
Mar 18, 20196,290.006,364.006,290.006,350.006,350.001,262,164
Mar 15, 20196,311.006,331.006,253.006,274.006,274.009,737,384
Mar 14, 20196,319.006,327.006,262.006,309.006,309.003,425,670
Mar 13, 20196,267.006,318.006,262.006,293.006,293.001,650,333
Mar 12, 20196,283.006,318.006,204.006,283.006,283.002,089,813
Mar 11, 20196,300.006,372.006,280.006,315.006,315.001,501,762
Mar 08, 20196,254.006,292.006,222.006,271.006,271.001,844,928
Mar 07, 20196,281.006,305.006,215.006,258.006,258.002,196,766
Mar 06, 20196,325.006,362.006,290.006,306.006,306.001,530,889
Mar 05, 20196,234.006,311.006,208.006,297.006,297.001,776,110
Mar 04, 20196,203.006,248.006,137.006,212.006,212.001,765,808
Mar 01, 20196,216.006,226.006,146.006,186.006,186.002,191,759
Feb 28, 20196,200.006,200.006,107.006,139.006,139.002,988,970
Feb 28, 2019146.8 Dividend
Feb 27, 20196,248.006,283.006,204.006,283.006,136.202,265,681
Feb 26, 20196,259.006,283.006,153.006,271.006,124.482,917,988
Feb 25, 20196,200.006,302.006,156.006,290.006,143.042,294,865
Feb 22, 20196,100.006,197.006,081.006,159.006,015.102,018,386
Feb 21, 20196,125.006,164.006,070.006,096.005,953.572,018,263
Feb 20, 20196,102.006,176.006,072.006,143.005,999.472,249,275
Feb 19, 20196,155.006,185.006,061.006,093.005,950.642,844,779
Feb 18, 20196,240.006,261.006,156.006,156.006,012.172,907,516
Feb 15, 20196,149.006,251.006,123.006,241.006,095.183,270,034
Feb 14, 20195,847.006,191.005,847.006,149.006,005.334,958,517
Feb 13, 20195,733.005,746.005,663.005,721.005,587.333,197,416
Feb 12, 20195,689.005,758.005,687.005,724.005,590.262,244,169
Feb 11, 20195,692.005,708.005,647.005,681.005,548.271,699,328
Feb 08, 20195,662.005,716.005,644.005,696.005,562.921,435,950
Feb 07, 20195,674.005,753.005,640.005,652.005,519.941,797,506
Feb 06, 20195,676.005,691.005,636.005,690.005,557.061,417,591
Feb 05, 20195,570.005,719.005,554.005,709.005,575.612,352,793
Feb 04, 20195,580.005,625.005,542.005,568.005,437.911,514,636
Feb 01, 20195,549.005,598.005,532.005,581.005,450.601,650,756
Jan 31, 20195,488.005,559.005,471.005,532.005,402.753,086,343
Jan 30, 20195,364.005,476.005,364.005,464.005,336.342,617,662
Jan 29, 20195,345.005,421.005,322.005,364.005,238.672,936,072
Jan 28, 20195,350.005,391.005,312.005,325.005,200.582,616,543
Jan 25, 20195,432.005,490.005,357.005,371.005,245.513,027,190
Jan 24, 20195,565.005,579.005,470.005,480.005,351.962,392,031
Jan 23, 20195,551.005,619.005,508.005,569.005,438.882,964,969
Jan 22, 20195,636.005,659.005,533.005,556.005,426.191,931,509
Jan 21, 20195,583.005,662.005,561.005,640.005,508.221,282,642
Jan 18, 20195,520.005,628.005,503.005,570.005,439.863,067,401
Jan 17, 20195,460.005,546.005,448.005,510.005,381.262,706,165
Jan 16, 20195,548.005,576.005,465.005,496.005,367.593,842,704
Jan 15, 20195,498.005,575.005,477.005,557.005,427.163,143,938
Jan 14, 20195,600.005,670.005,477.005,509.005,380.284,052,678
Jan 11, 20195,889.005,912.005,712.005,712.005,578.543,467,649
Jan 10, 20195,830.005,923.005,828.005,923.005,784.612,063,859
Jan 09, 20195,932.005,961.005,835.005,910.005,771.922,519,491
Jan 08, 20195,953.006,002.005,898.005,898.005,760.202,517,905
Jan 07, 20196,082.006,082.005,982.006,005.005,864.702,582,745
Jan 04, 20196,037.006,089.005,944.006,089.005,946.732,495,405
Jan 03, 20195,877.006,069.005,841.006,010.005,869.582,483,351
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...