AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
10/05/2023 11,836.00p 11,846.00p 11,752.00p 11,820.00p 918711
09/05/2023 11,956.00p 11,956.00p 11,786.00p 11,914.00p 1244601
08/05/2023 11,874.00p 11,922.00p 11,714.00p 11,922.00p 762205
05/05/2023 11,874.00p 11,922.00p 11,714.00p 11,922.00p 762205
04/05/2023 11,842.00p 11,878.00p 11,756.00p 11,850.00p 862782
03/05/2023 11,844.00p 11,904.90p 11,778.00p 11,884.00p 802877
02/05/2023 11,726.00p 11,856.00p 11,652.00p 11,774.00p 1349876
28/04/2023 11,816.00p 11,856.00p 11,640.00p 11,746.00p 1498783
27/04/2023 11,910.00p 12,146.00p 11,754.00p 11,796.00p 1260520
26/04/2023 12,164.00p 12,210.00p 11,778.00p 11,844.00p 2896365
25/04/2023 12,112.00p 12,348.00p 12,112.00p 12,294.00p 1471308
24/04/2023 12,152.00p 12,202.00p 12,122.07p 12,164.00p 1056660
21/04/2023 12,022.00p 12,232.00p 12,022.00p 12,186.00p 1248942
20/04/2023 11,976.00p 12,056.00p 11,941.44p 12,010.00p 2055807
19/04/2023 11,994.00p 12,037.04p 11,948.00p 11,992.00p 941024
18/04/2023 11,914.00p 12,392.00p 11,860.00p 12,040.00p 1702905
17/04/2023 11,878.00p 11,932.00p 11,820.00p 11,824.00p 957405
14/04/2023 11,950.00p 11,990.00p 11,878.00p 11,892.00p 1364858
13/04/2023 11,850.00p 11,916.00p 11,792.00p 11,916.00p 1069270
12/04/2023 11,664.00p 11,872.00p 11,614.00p 11,822.00p 2809257
11/04/2023 11,738.00p 11,786.00p 11,574.00p 11,630.00p 4145340
06/04/2023 11,620.00p 11,734.60p 11,590.00p 11,700.00p 993473
05/04/2023 11,244.00p 11,628.00p 11,230.80p 11,594.00p 1519131
04/04/2023 11,320.00p 11,356.00p 11,194.00p 11,244.00p 1673067
03/04/2023 11,260.00p 11,282.00p 11,172.00p 11,270.00p 1548244
31/03/2023 11,150.00p 11,328.00p 11,144.00p 11,232.00p 1521332
30/03/2023 11,162.00p 11,236.00p 11,096.00p 11,166.00p 1122278
29/03/2023 11,116.00p 11,202.00p 11,106.00p 11,166.00p 1109822
28/03/2023 11,228.00p 11,299.39p 11,132.89p 11,134.00p 1327879
27/03/2023 11,130.00p 11,302.00p 11,123.26p 11,252.00p 1397816
24/03/2023 11,006.00p 11,094.00p 10,953.43p 11,080.00p 1247418
23/03/2023 10,934.00p 11,024.00p 10,876.00p 10,998.00p 1236368
22/03/2023 10,884.00p 10,984.00p 10,762.00p 10,976.00p 1138224
21/03/2023 10,884.00p 10,932.00p 10,808.00p 10,904.00p 1078485
20/03/2023 10,762.00p 10,814.00p 10,654.00p 10,790.00p 1165399
17/03/2023 10,824.00p 10,922.00p 10,746.00p 10,814.00p 4142829
16/03/2023 10,680.00p 10,830.00p 10,640.00p 10,798.00p 2154736
15/03/2023 10,704.00p 10,798.00p 10,632.00p 10,644.00p 2384866
14/03/2023 10,702.00p 10,730.00p 10,574.00p 10,686.00p 1415362
13/03/2023 10,698.00p 10,860.00p 10,558.00p 10,686.00p 1736527
10/03/2023 10,798.00p 10,994.00p 10,590.00p 10,698.00p 1542056
09/03/2023 10,850.00p 10,946.00p 10,786.00p 10,866.00p 2219376
08/03/2023 10,844.00p 12,828.45p 10,788.00p 10,822.00p 2097087
07/03/2023 10,738.00p 10,906.00p 10,724.00p 10,850.00p 3067729
06/03/2023 10,818.00p 10,818.00p 10,688.00p 10,742.00p 1104201
03/03/2023 10,848.00p 10,884.00p 10,784.00p 10,784.00p 1231185
02/03/2023 10,816.00p 10,864.00p 10,752.00p 10,864.00p 1360677
01/03/2023 10,874.00p 10,898.00p 10,786.00p 10,816.00p 2061280
28/02/2023 11,060.00p 11,114.00p 10,827.10p 10,880.00p 2069269
27/02/2023 11,036.00p 11,162.00p 11,030.00p 11,098.00p 823676
24/02/2023 11,192.00p 11,229.44p 11,096.00p 11,100.00p 1202726
23/02/2023 11,332.00p 11,386.00p 11,170.00p 11,210.00p 1391315
22/02/2023 11,594.00p 11,606.00p 11,440.00p 11,500.00p 1353244
21/02/2023 11,532.00p 11,680.00p 11,516.00p 11,570.00p 1857003
20/02/2023 11,500.00p 11,566.00p 11,458.00p 11,540.00p 809216
17/02/2023 11,316.00p 11,486.00p 11,316.00p 11,486.00p 1669602
16/02/2023 11,560.00p 11,626.00p 11,296.90p 11,362.00p 1597548
15/02/2023 11,528.00p 11,600.90p 11,434.00p 11,568.00p 1215304
14/02/2023 11,476.00p 11,600.00p 11,476.00p 11,518.00p 1221687
13/02/2023 11,376.00p 11,466.00p 11,296.00p 11,422.00p 3891715
10/02/2023 11,162.00p 11,392.00p 11,130.00p 11,390.00p 2935939
09/02/2023 11,042.00p 11,348.00p 10,878.00p 11,190.00p 6365036
08/02/2023 10,682.00p 10,844.00p 10,662.00p 10,752.00p 1741669
07/02/2023 10,566.00p 10,626.00p 10,540.00p 10,586.00p 1311862
06/02/2023 10,454.00p 10,611.29p 10,406.00p 10,580.00p 4451366
03/02/2023 10,274.00p 10,578.00p 10,274.00p 10,578.00p 1761511
02/02/2023 10,330.00p 10,342.00p 10,184.92p 10,250.00p 1840106
01/02/2023 10,586.00p 10,626.00p 10,268.00p 10,280.00p 1759720
26/01/2023 10,784.00p 10,880.00p 10,644.00p 10,644.00p 1400540
25/01/2023 10,788.00p 10,814.00p 10,644.00p 10,810.00p 1316758
24/01/2023 10,800.00p 10,910.00p 10,672.00p 10,710.00p 2106144
23/01/2023 11,144.00p 11,198.00p 11,016.00p 11,038.00p 1370165
20/01/2023 11,414.00p 11,444.00p 11,136.00p 11,200.00p 2141265
19/01/2023 11,524.00p 11,580.00p 11,384.00p 11,420.00p 2087081
18/01/2023 11,602.00p 11,644.00p 11,514.00p 11,578.00p 2638230
17/01/2023 11,664.00p 11,706.00p 11,520.00p 11,600.00p 1204534
16/01/2023 11,662.00p 11,708.00p 11,622.00p 11,676.00p 782554
13/01/2023 11,472.00p 11,730.00p 11,468.00p 11,656.00p 2479847
12/01/2023 11,612.00p 11,756.00p 11,312.00p 11,448.00p 1776408
11/01/2023 11,756.00p 11,816.00p 11,624.00p 11,634.00p 6293514
10/01/2023 11,714.00p 11,886.00p 11,666.00p 11,802.00p 3098532
09/01/2023 11,694.00p 11,758.00p 11,602.00p 11,736.00p 1867229
06/01/2023 11,734.00p 11,808.00p 11,690.00p 11,782.00p 3985027
05/01/2023 11,524.00p 11,730.00p 11,476.00p 11,710.00p 1130265
04/01/2023 11,536.00p 11,746.00p 11,536.00p 11,602.00p 1180054
03/01/2023 11,318.00p 11,552.00p 11,254.00p 11,534.00p 1589969
30/12/2022 11,292.00p 11,326.00p 11,218.00p 11,218.00p 544295
29/12/2022 11,244.00p 11,356.00p 11,166.00p 11,348.00p 621502
28/12/2022 11,264.00p 11,284.00p 11,186.00p 11,250.00p 915458
23/12/2022 11,290.00p 11,328.00p 11,206.00p 11,238.00p 399478
22/12/2022 11,236.00p 11,368.00p 11,202.00p 11,306.00p 1019289
21/12/2022 11,162.00p 11,268.00p 11,078.00p 11,244.00p 1006219
20/12/2022 11,106.00p 11,160.00p 11,054.00p 11,126.00p 740188
19/12/2022 11,170.00p 11,182.00p 11,044.00p 11,108.00p 1601645
16/12/2022 11,366.00p 11,366.00p 11,062.00p 11,156.00p 5284697
15/12/2022 11,322.00p 11,414.00p 11,282.00p 11,360.00p 1031966
14/12/2022 11,258.00p 11,414.00p 11,143.44p 11,400.00p 3110641
13/12/2022 11,290.00p 11,396.00p 11,224.00p 11,326.00p 1375346
12/12/2022 11,314.00p 11,364.00p 11,266.00p 11,350.00p 1094066
09/12/2022 11,334.00p 11,413.32p 11,264.00p 11,354.00p 2338652
08/12/2022 11,306.00p 11,366.00p 11,206.00p 11,316.00p 2150593
07/12/2022 11,240.00p 11,350.00p 11,222.00p 11,258.00p 1474724
06/12/2022 11,240.00p 11,268.00p 11,150.00p 11,150.00p 1566564
05/12/2022 11,186.00p 11,264.00p 11,162.00p 11,260.00p 1159659
02/12/2022 11,168.00p 11,230.00p 11,074.00p 11,178.00p 1156455
01/12/2022 11,200.00p 11,222.00p 11,102.00p 11,200.00p 994753
30/11/2022 11,108.00p 11,228.00p 11,056.00p 11,166.00p 3166163
29/11/2022 11,034.00p 11,176.00p 10,988.00p 11,060.00p 1202640
28/11/2022 11,000.00p 11,098.00p 10,876.00p 11,050.00p 950801
25/11/2022 10,934.00p 11,012.00p 10,890.00p 10,954.00p 769740
24/11/2022 10,960.00p 11,038.00p 10,869.35p 10,924.00p 778971
23/11/2022 11,100.00p 11,130.36p 10,956.00p 10,996.00p 809799
22/11/2022 11,074.00p 11,124.00p 10,976.00p 11,084.00p 1083503
21/11/2022 10,954.00p 11,118.00p 10,936.73p 11,070.00p 974651
18/11/2022 10,752.00p 10,996.00p 10,752.00p 10,920.00p 2022770
17/11/2022 10,758.00p 10,818.00p 10,695.00p 10,814.00p 1117723
16/11/2022 10,844.00p 10,860.00p 10,732.00p 10,748.00p 1846118
15/11/2022 10,868.00p 11,010.00p 10,780.00p 10,800.00p 1410298
14/11/2022 10,576.00p 10,968.00p 10,542.00p 10,868.00p 1841190
11/11/2022 11,006.00p 11,028.00p 10,598.00p 10,598.00p 2491411
10/11/2022 10,954.00p 11,352.00p 10,920.00p 11,158.00p 2368325
09/11/2022 10,636.00p 10,846.00p 10,612.98p 10,846.00p 1398241
08/11/2022 10,642.00p 10,684.00p 10,576.00p 10,660.00p 1341619
07/11/2022 10,780.00p 10,780.00p 10,600.00p 10,646.00p 1504641
04/11/2022 10,626.00p 10,802.00p 10,626.00p 10,742.00p 1300375
03/11/2022 10,500.00p 10,682.00p 10,427.40p 10,682.00p 1728108
02/11/2022 10,452.00p 10,560.00p 10,424.00p 10,520.00p 1120843
01/11/2022 10,286.00p 10,436.00p 10,286.00p 10,346.00p 1192992
31/10/2022 10,130.00p 10,318.00p 10,034.00p 10,254.00p 1436611
28/10/2022 9,950.00p 10,134.00p 9,940.32p 10,124.00p 936593
27/10/2022 10,042.00p 10,100.00p 9,899.00p 9,951.00p 1753651
26/10/2022 9,800.00p 10,038.00p 9,789.68p 10,034.00p 1688822
25/10/2022 9,769.00p 9,854.00p 9,698.00p 9,753.00p 1105520
24/10/2022 9,594.00p 9,823.00p 9,594.00p 9,782.00p 879849
21/10/2022 9,665.00p 9,737.00p 9,600.00p 9,720.00p 1157383
20/10/2022 9,707.00p 9,746.00p 9,499.21p 9,656.00p 2023493
19/10/2022 9,919.00p 9,938.00p 9,802.00p 9,809.00p 1052236
18/10/2022 9,946.00p 10,018.00p 9,844.00p 9,844.00p 831442
17/10/2022 9,867.00p 9,970.00p 9,830.00p 9,862.00p 1580748
14/10/2022 9,886.00p 10,016.00p 9,800.00p 9,818.00p 1955824
13/10/2022 9,905.00p 9,905.00p 9,630.00p 9,780.00p 1500370
12/10/2022 9,977.00p 10,084.00p 9,879.00p 9,935.00p 1703727
11/10/2022 9,804.00p 9,849.24p 9,743.00p 9,825.00p 2700544
10/10/2022 9,910.00p 9,935.00p 9,804.00p 9,826.00p 1661911
07/10/2022 9,734.00p 10,048.00p 9,726.00p 10,030.00p 2185233
06/10/2022 9,955.00p 10,000.00p 9,789.00p 9,838.00p 1660281
05/10/2022 9,877.00p 9,979.21p 9,787.00p 9,944.00p 1629686
04/10/2022 9,838.00p 9,986.00p 9,767.00p 9,958.00p 2837635
03/10/2022 9,806.00p 9,836.00p 9,667.00p 9,806.00p 1702350
30/09/2022 9,966.00p 10,038.00p 9,893.00p 9,944.00p 2127326
29/09/2022 9,979.00p 10,046.00p 9,831.00p 9,933.00p 1875736
28/09/2022 9,935.00p 10,076.00p 9,818.00p 10,076.00p 2517640
27/09/2022 9,897.00p 9,995.00p 9,795.59p 9,923.00p 2791859
26/09/2022 10,146.00p 10,222.66p 9,862.00p 9,933.00p 4845200
23/09/2022 10,030.00p 10,072.00p 9,784.00p 10,016.00p 1676293

*Close Price adjusted for both dividends and splits