AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/12/2025 13,560.00p 13,688.00p 13,542.00p 13,592.00p 1461235
04/12/2025 13,612.00p 13,662.00p 13,452.00p 13,514.00p 1830972
03/12/2025 13,698.00p 13,826.00p 13,596.00p 13,694.00p 1815846
02/12/2025 13,714.00p 13,820.00p 13,646.00p 13,800.00p 1591733
01/12/2025 13,966.00p 14,092.00p 13,798.00p 13,836.00p 1780481
28/11/2025 14,002.00p 14,058.00p 13,920.00p 13,974.00p 1559369
27/11/2025 14,070.00p 14,164.00p 13,940.00p 14,012.00p 1009216
26/11/2025 14,162.00p 14,206.00p 14,024.00p 14,148.00p 2006261
25/11/2025 13,874.00p 14,142.00p 13,852.00p 14,100.00p 2137376
24/11/2025 13,932.00p 13,970.00p 13,820.00p 13,934.00p 3100021
21/11/2025 13,508.00p 13,836.00p 13,508.00p 13,820.00p 3014462
20/11/2025 13,604.00p 13,788.00p 13,595.66p 13,650.00p 1622750
19/11/2025 13,560.00p 13,742.00p 13,503.61p 13,596.00p 1561761
18/11/2025 13,800.00p 13,884.00p 13,465.77p 13,566.00p 1557780
17/11/2025 13,530.00p 13,660.00p 13,520.00p 13,592.00p 1275644
14/11/2025 13,464.00p 13,574.00p 13,408.00p 13,532.00p 1321470
13/11/2025 13,440.00p 13,506.00p 13,318.00p 13,494.00p 1493469
12/11/2025 13,548.00p 13,548.00p 13,390.00p 13,518.00p 1624919
11/11/2025 13,400.00p 13,508.00p 13,284.00p 13,466.00p 2114688
10/11/2025 12,904.00p 13,206.00p 12,840.00p 13,126.00p 3115723
07/11/2025 12,788.00p 12,940.00p 12,714.00p 12,900.00p 3180951
06/11/2025 12,570.00p 12,994.00p 12,330.00p 12,834.00p 2990963
05/11/2025 12,528.00p 12,596.22p 12,436.00p 12,450.00p 1502822
04/11/2025 12,448.00p 12,530.00p 12,240.00p 12,528.00p 1220034
03/11/2025 12,546.00p 12,584.01p 12,350.00p 12,364.00p 1747119
31/10/2025 12,562.00p 12,586.00p 12,424.00p 12,470.00p 1076535
30/10/2025 12,456.00p 12,556.00p 12,364.00p 12,546.00p 1179612
29/10/2025 12,500.00p 12,688.00p 12,424.00p 12,560.00p 934132
28/10/2025 12,586.00p 12,708.00p 12,406.00p 12,406.00p 1482610
27/10/2025 12,530.00p 12,616.00p 12,446.00p 12,546.00p 1396982
24/10/2025 12,530.00p 12,582.00p 12,416.00p 12,532.00p 1223686
23/10/2025 12,432.00p 12,566.30p 12,432.00p 12,496.00p 1288045
22/10/2025 12,398.00p 12,628.00p 12,382.00p 12,540.00p 4966041
21/10/2025 12,468.00p 12,550.00p 12,442.00p 12,474.00p 1355551
20/10/2025 12,668.00p 12,712.00p 12,564.00p 12,564.00p 1121964
17/10/2025 12,522.00p 12,576.00p 12,358.00p 12,558.00p 1654754
16/10/2025 12,456.00p 12,612.00p 12,364.00p 12,554.00p 1371011
15/10/2025 12,684.00p 12,703.48p 12,434.00p 12,644.00p 1584166
14/10/2025 12,724.00p 12,808.00p 12,642.00p 12,738.00p 2564641
13/10/2025 12,830.00p 12,910.00p 12,610.00p 12,724.00p 1225269
10/10/2025 12,794.00p 12,926.00p 12,758.00p 12,782.00p 4341105
09/10/2025 12,744.00p 12,940.00p 12,738.56p 12,940.00p 2338353
08/10/2025 12,806.00p 12,972.00p 12,774.12p 12,806.00p 2793921
07/10/2025 12,700.00p 12,832.00p 12,676.00p 12,780.00p 1482868
06/10/2025 12,716.00p 12,866.00p 12,687.00p 12,726.00p 2509854
03/10/2025 12,452.00p 12,666.71p 12,412.00p 12,650.00p 2123487
02/10/2025 12,720.00p 12,750.00p 12,356.00p 12,454.00p 2710375
01/10/2025 11,488.00p 12,462.00p 11,460.07p 12,436.00p 4266990
30/09/2025 11,034.00p 11,258.00p 10,922.00p 11,182.00p 2190878
29/09/2025 11,050.00p 11,188.00p 10,976.00p 11,088.00p 1943209
26/09/2025 10,900.00p 11,020.00p 10,784.00p 11,000.00p 1490962
25/09/2025 11,164.00p 11,186.00p 10,956.00p 10,956.00p 1584577
24/09/2025 11,198.00p 11,242.00p 11,102.00p 11,210.00p 1207136
23/09/2025 11,432.00p 11,448.00p 11,248.00p 11,258.00p 1437430
22/09/2025 11,282.00p 11,514.00p 11,246.00p 11,500.00p 876358
19/09/2025 11,382.00p 11,444.00p 11,288.00p 11,304.00p 4319853
18/09/2025 11,424.00p 11,450.00p 11,224.00p 11,248.00p 2241264
17/09/2025 11,338.00p 11,400.00p 11,246.00p 11,396.00p 1383350
16/09/2025 11,656.00p 11,656.00p 11,414.00p 11,346.00p 1299180
15/09/2025 11,656.00p 11,690.00p 11,338.84p 11,414.00p 3154830
12/09/2025 11,930.00p 11,986.00p 11,772.00p 11,794.00p 1599593
11/09/2025 12,008.00p 12,008.00p 11,914.00p 11,956.00p 906534
10/09/2025 12,008.00p 12,064.00p 11,912.00p 11,914.00p 1104930
09/09/2025 11,998.00p 12,010.00p 11,888.00p 11,976.00p 973891
08/09/2025 12,130.00p 12,130.00p 11,840.00p 11,970.00p 1128762
05/09/2025 12,170.00p 12,202.00p 12,086.00p 12,090.00p 1824407
04/09/2025 12,204.00p 12,256.00p 12,132.00p 12,188.00p 1229128
03/09/2025 11,976.00p 12,168.00p 11,944.00p 12,210.00p 1707710
02/09/2025 11,842.00p 12,034.00p 11,810.00p 11,904.00p 1023553
01/09/2025 11,888.00p 11,946.00p 11,764.00p 11,850.00p 716708
29/08/2025 11,858.00p 11,858.00p 11,786.00p 11,790.00p 1023491
28/08/2025 11,908.00p 11,916.00p 11,770.00p 11,810.00p 1063671
27/08/2025 11,898.00p 11,970.00p 11,820.00p 11,876.00p 1222758
26/08/2025 11,876.00p 12,086.25p 11,778.02p 11,872.00p 2867550
22/08/2025 11,934.00p 12,126.00p 11,932.00p 11,968.00p 993025
21/08/2025 11,938.00p 12,062.00p 11,900.00p 12,048.00p 741672
20/08/2025 11,798.00p 12,044.00p 11,778.00p 11,976.00p 1306601
19/08/2025 11,710.00p 11,831.68p 11,686.00p 11,782.00p 5595998
18/08/2025 11,696.00p 11,776.00p 11,642.00p 11,738.00p 3571682
15/08/2025 11,618.00p 11,654.00p 11,538.00p 11,592.00p 2064644
14/08/2025 11,442.00p 11,586.00p 11,404.00p 11,586.00p 2065156
13/08/2025 11,186.00p 11,444.00p 11,158.00p 11,444.00p 1564272
12/08/2025 11,024.00p 11,102.00p 10,994.00p 11,086.00p 1002460
11/08/2025 10,992.00p 11,110.00p 10,986.00p 11,036.00p 2943226
08/08/2025 11,110.00p 11,120.00p 10,876.00p 10,922.00p 3303904
07/08/2025 10,900.00p 11,022.00p 10,810.00p 10,950.00p 5590588
06/08/2025 11,204.00p 11,274.00p 11,054.00p 11,054.00p 1353937
05/08/2025 11,220.00p 11,270.00p 11,154.00p 11,220.00p 1915717
04/08/2025 11,108.00p 11,136.56p 10,934.00p 11,136.00p 2516422
01/08/2025 11,090.00p 11,162.00p 10,846.00p 11,104.00p 1857222
31/07/2025 11,514.00p 11,554.00p 11,248.00p 11,324.00p 2441220
30/07/2025 11,062.00p 11,498.57p 11,062.00p 11,498.00p 4685815
29/07/2025 11,000.00p 11,228.00p 10,744.00p 11,158.00p 5576552
28/07/2025 10,960.00p 11,004.00p 10,699.37p 10,790.00p 5527443
25/07/2025 10,864.00p 10,910.00p 10,766.00p 10,802.00p 6336078
24/07/2025 10,770.00p 11,000.00p 10,735.53p 10,906.00p 1782113
23/07/2025 10,486.00p 10,684.00p 10,466.00p 10,674.00p 1942433
22/07/2025 10,216.00p 10,438.00p 10,198.00p 10,352.00p 2030955
21/07/2025 10,242.00p 10,280.00p 10,178.00p 10,232.00p 2446099
18/07/2025 10,294.00p 10,352.00p 10,234.00p 10,294.00p 1468644
17/07/2025 10,394.00p 10,482.00p 10,300.00p 10,312.00p 1293293
16/07/2025 10,452.00p 10,528.00p 10,320.00p 10,436.00p 1444759
15/07/2025 10,662.00p 10,714.00p 10,482.00p 10,496.00p 1430602
14/07/2025 10,554.00p 10,762.00p 10,484.00p 10,662.00p 1203631
11/07/2025 10,612.00p 10,614.00p 10,424.00p 10,450.00p 1526033
10/07/2025 10,490.00p 10,678.00p 10,460.00p 10,626.00p 1482974
09/07/2025 10,270.00p 10,376.00p 10,238.00p 10,362.00p 2456281
08/07/2025 10,218.00p 10,386.00p 10,148.00p 10,340.00p 1749642
07/07/2025 10,360.00p 10,367.95p 10,172.00p 10,218.00p 802661
04/07/2025 10,130.00p 10,416.00p 10,122.00p 10,336.00p 924885
03/07/2025 10,394.00p 10,466.00p 10,112.00p 10,204.00p 1882029
02/07/2025 10,446.00p 10,468.00p 10,326.00p 10,390.00p 1273984
01/07/2025 10,140.00p 10,442.00p 10,103.00p 10,402.00p 1504983
30/06/2025 10,216.00p 10,236.30p 10,120.00p 10,120.00p 1680867
27/06/2025 10,168.00p 10,262.00p 10,148.00p 10,224.00p 1230397
26/06/2025 10,184.00p 10,252.00p 10,144.00p 10,144.00p 4181953
25/06/2025 10,320.00p 10,370.00p 10,228.00p 10,248.00p 1435350
24/06/2025 10,546.00p 10,606.00p 10,266.00p 10,332.00p 3681630
23/06/2025 10,324.00p 10,466.00p 10,310.00p 10,420.00p 1694397
20/06/2025 10,610.00p 10,628.00p 10,378.00p 10,392.00p 4523531
19/06/2025 10,454.00p 10,624.00p 10,452.00p 10,552.00p 785677
18/06/2025 10,500.00p 10,568.00p 10,460.00p 10,548.00p 1416606
17/06/2025 10,702.00p 10,838.00p 10,596.00p 10,662.00p 2544867
16/06/2025 10,906.00p 10,978.00p 10,818.00p 10,818.00p 1792871
13/06/2025 10,924.00p 11,076.00p 10,904.00p 10,986.00p 1817151
12/06/2025 10,900.00p 11,086.00p 10,880.00p 11,030.00p 1152239
11/06/2025 10,866.00p 10,910.00p 10,746.00p 10,906.00p 1092411
10/06/2025 10,812.00p 10,894.00p 10,726.00p 10,872.00p 889595
09/06/2025 10,788.00p 10,828.00p 10,696.00p 10,772.00p 615786
06/06/2025 10,774.00p 10,790.00p 10,674.00p 10,782.00p 1034883
05/06/2025 10,808.00p 10,826.00p 10,614.00p 10,700.00p 1007765
04/06/2025 10,720.00p 10,814.00p 10,606.00p 10,766.00p 4141189
03/06/2025 10,644.00p 10,718.00p 10,578.58p 10,638.00p 1394047
02/06/2025 10,806.00p 10,832.00p 10,504.00p 10,574.00p 2296689
30/05/2025 10,424.00p 10,720.43p 10,412.00p 10,720.00p 5665852
29/05/2025 10,450.00p 10,484.00p 10,364.00p 10,398.00p 1615452
28/05/2025 10,468.00p 10,508.00p 10,364.00p 10,386.00p 1138963
27/05/2025 10,490.00p 10,598.00p 10,464.00p 10,484.00p 1135289
23/05/2025 10,476.00p 10,476.00p 10,436.00p 10,436.00p 72268
22/05/2025 10,410.00p 10,486.00p 10,330.00p 10,374.00p 1078499
21/05/2025 10,390.00p 10,556.00p 10,372.69p 10,492.00p 3441503
20/05/2025 10,440.00p 10,512.00p 10,348.00p 10,418.00p 2274800
19/05/2025 10,324.00p 10,372.00p 10,212.00p 10,372.00p 2355064
16/05/2025 10,230.00p 10,376.00p 10,214.00p 10,330.00p 2920736
15/05/2025 9,946.00p 10,228.00p 9,932.00p 10,142.00p 2376614
14/05/2025 10,164.00p 10,254.00p 10,008.00p 10,022.00p 3871239
13/05/2025 10,354.00p 10,394.00p 10,162.00p 10,180.00p 1515425
12/05/2025 9,743.00p 10,320.00p 9,651.00p 10,272.00p 3011222
09/05/2025 10,140.00p 10,328.00p 10,132.00p 10,240.00p 2840728
08/05/2025 10,406.00p 10,438.00p 10,100.00p 10,134.00p 2169204
07/05/2025 10,478.00p 10,554.00p 10,388.00p 10,504.00p 3656629
06/05/2025 10,890.00p 10,902.00p 10,672.00p 10,700.00p 2848755
02/05/2025 10,656.00p 10,792.00p 10,599.18p 10,754.00p 2160165
01/05/2025 10,766.00p 10,800.00p 10,440.00p 10,608.00p 1222769
30/04/2025 10,820.00p 10,892.00p 10,672.00p 10,728.00p 2660625
29/04/2025 10,050.00p 10,620.00p 9,974.00p 10,618.00p 2484153
28/04/2025 10,416.00p 10,582.94p 10,410.00p 10,526.00p 3045922
25/04/2025 10,470.00p 10,502.00p 10,332.00p 10,400.00p 2865384
24/04/2025 10,356.00p 10,450.00p 10,274.00p 10,444.00p 4023710
23/04/2025 10,262.00p 10,486.00p 10,226.00p 10,362.00p 3985867
22/04/2025 10,122.00p 10,158.00p 9,845.00p 10,140.00p 2321203
17/04/2025 10,152.00p 10,202.00p 10,048.00p 10,124.00p 3268001
16/04/2025 10,280.00p 10,322.00p 10,154.00p 10,254.00p 1896528
15/04/2025 10,260.00p 10,336.00p 10,198.00p 10,280.00p 3674527
14/04/2025 10,190.00p 10,332.00p 10,120.00p 10,320.00p 1369725
11/04/2025 10,012.00p 10,068.00p 9,840.00p 10,008.00p 4726228
10/04/2025 10,226.00p 10,353.44p 9,957.00p 10,018.00p 3686090
09/04/2025 9,934.00p 10,000.00p 9,573.50p 9,667.00p 3288006
08/04/2025 10,282.00p 10,470.00p 10,090.00p 10,374.00p 3140708
07/04/2025 10,500.00p 10,500.00p 9,981.00p 10,056.00p 6242043
04/04/2025 11,212.00p 11,342.00p 10,808.00p 10,808.00p 2078844
03/04/2025 11,212.00p 11,552.00p 11,200.00p 11,392.00p 1952105
02/04/2025 11,304.00p 11,326.00p 11,056.00p 11,228.00p 1350322
01/04/2025 11,432.00p 11,486.00p 11,302.00p 11,366.00p 1006640
31/03/2025 11,332.00p 11,366.00p 11,142.00p 11,254.00p 1640490
28/03/2025 11,226.00p 11,444.00p 11,226.00p 11,416.00p 1382235
27/03/2025 11,168.00p 11,244.00p 11,110.00p 11,196.00p 1469042
26/03/2025 11,298.00p 11,348.00p 11,126.00p 11,232.00p 1732600
25/03/2025 11,452.00p 11,576.00p 11,316.00p 11,316.00p 2126337
24/03/2025 11,608.00p 11,632.00p 11,334.00p 11,452.00p 965999
21/03/2025 11,826.00p 11,828.00p 11,607.54p 11,608.00p 3854617
20/03/2025 11,728.00p 11,876.00p 11,728.00p 11,808.00p 1482209
19/03/2025 11,798.00p 11,910.00p 11,770.00p 11,784.00p 1407911
18/03/2025 11,908.00p 11,978.00p 11,810.00p 11,846.00p 1469508
17/03/2025 12,090.00p 12,090.00p 11,782.00p 11,904.00p 1643453
14/03/2025 11,860.00p 12,020.00p 11,854.00p 11,994.00p 1387526
13/03/2025 11,706.00p 11,898.00p 11,644.00p 11,882.00p 2858105
12/03/2025 11,500.00p 11,676.00p 11,482.00p 11,650.00p 2578487
11/03/2025 11,794.00p 11,842.00p 11,468.00p 11,480.00p 1964163
10/03/2025 11,914.00p 11,944.00p 11,644.00p 11,842.00p 2638539
07/03/2025 11,968.00p 12,072.00p 11,914.00p 12,072.00p 3106490
06/03/2025 12,022.00p 12,056.00p 11,934.00p 12,028.00p 2082419
05/03/2025 11,988.00p 12,079.99p 11,866.04p 12,062.00p 5440388
04/03/2025 11,916.00p 12,144.00p 11,904.00p 12,064.00p 3665964
03/03/2025 11,970.00p 12,018.00p 11,866.00p 11,904.00p 3281348
28/02/2025 11,942.00p 12,066.00p 11,904.00p 11,968.00p 3805803
27/02/2025 11,764.00p 12,048.00p 11,764.00p 12,018.00p 4126540
26/02/2025 12,134.00p 12,208.00p 11,881.88p 11,882.00p 4001920
25/02/2025 11,800.00p 11,982.00p 11,798.00p 11,932.00p 4088176
24/02/2025 11,724.00p 11,840.00p 11,704.00p 11,772.00p 1932468

*Close Price adjusted for both dividends and splits