AZN.L - AstraZeneca PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20196,436.006,453.006,365.536,402.006,402.001,328,979
Jul 17, 20196,418.006,452.006,390.006,442.006,442.001,789,994
Jul 16, 20196,391.006,434.006,349.006,411.006,411.001,669,482
Jul 15, 20196,305.006,375.006,295.006,331.006,331.001,724,872
Jul 12, 20196,386.006,399.006,291.006,324.006,324.002,434,471
Jul 11, 20196,507.006,511.006,337.006,382.006,382.001,969,678
Jul 10, 20196,456.006,549.006,412.006,489.006,489.001,518,014
Jul 09, 20196,434.006,484.006,427.006,476.006,476.001,417,199
Jul 08, 20196,460.006,468.006,417.006,437.006,437.001,504,293
Jul 05, 20196,577.006,609.006,509.006,527.006,527.001,156,314
Jul 04, 20196,606.006,611.006,548.006,578.006,578.00925,371
Jul 03, 20196,559.006,634.006,519.006,602.006,602.001,362,292
Jul 02, 20196,493.006,548.006,457.006,532.006,532.001,755,274
Jul 01, 20196,465.006,516.006,436.006,469.006,469.002,419,796
Jun 28, 20196,378.006,457.006,367.006,438.006,438.001,579,338
Jun 27, 20196,401.006,423.006,339.006,409.006,409.001,691,195
Jun 26, 20196,432.006,440.006,333.006,365.006,365.002,709,449
Jun 25, 20196,417.006,477.006,388.006,442.006,442.001,296,454
Jun 24, 20196,395.006,453.006,370.006,438.006,438.002,112,753
Jun 21, 20196,477.006,493.006,313.006,378.006,378.006,156,648
Jun 20, 20196,500.006,545.006,440.006,486.006,486.001,554,189
Jun 19, 20196,460.006,478.006,365.006,450.006,450.002,308,008
Jun 18, 20196,282.006,429.006,267.006,410.006,410.002,552,146
Jun 17, 20196,212.006,258.006,162.006,250.006,250.001,403,292
Jun 14, 20196,181.006,247.006,174.006,215.006,215.001,772,483
Jun 13, 20196,193.006,230.006,158.006,194.006,194.001,591,623
Jun 12, 20196,111.006,203.006,095.006,198.006,198.002,207,628
Jun 11, 20196,149.006,197.006,133.006,137.006,137.001,656,141
Jun 10, 20196,061.006,132.006,041.006,104.006,104.001,231,486
Jun 07, 20196,020.006,089.006,002.006,028.006,028.001,763,532
Jun 06, 20195,988.006,075.005,967.006,045.006,045.001,435,309
Jun 05, 20195,989.006,012.005,937.005,959.005,959.001,322,802
Jun 04, 20195,926.006,005.005,899.005,987.005,987.002,431,723
Jun 03, 20195,802.005,948.005,739.005,944.005,944.002,367,802
May 31, 20195,846.005,886.005,795.005,833.005,833.001,882,108
May 30, 20195,836.005,909.005,823.005,862.005,862.001,367,178
May 29, 20195,899.005,929.005,853.005,878.005,878.001,548,888
May 28, 20196,066.006,073.005,938.005,938.005,938.004,130,780
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...