AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
21/02/2025 11,552.00p 11,778.00p 11,534.00p 11,708.00p 2754520
20/02/2025 11,480.00p 11,610.00p 11,442.00p 11,590.00p 2116901
19/02/2025 11,808.00p 11,836.00p 11,688.00p 11,704.00p 1295796
18/02/2025 11,764.00p 11,844.00p 11,683.04p 11,788.00p 1227342
17/02/2025 11,682.00p 11,734.00p 11,644.00p 11,714.00p 713107
14/02/2025 11,844.00p 11,908.00p 11,678.00p 11,708.00p 2988171
13/02/2025 12,002.00p 12,060.00p 11,852.00p 11,964.00p 4650594
12/02/2025 11,670.00p 11,832.00p 11,580.00p 11,802.00p 4071869
11/02/2025 11,688.00p 11,710.00p 11,538.01p 11,624.00p 7761093
10/02/2025 11,584.00p 11,800.00p 11,526.00p 11,718.00p 1277584
07/02/2025 11,600.00p 11,684.00p 11,500.00p 11,600.00p 4180119
06/02/2025 11,364.00p 11,978.00p 11,332.00p 11,786.00p 2988058
05/02/2025 11,034.00p 11,160.00p 10,942.00p 11,126.00p 1813345
04/02/2025 11,180.00p 11,304.00p 10,964.00p 11,030.00p 1895502
03/02/2025 11,248.00p 11,350.00p 11,228.00p 11,276.00p 3165133
31/01/2025 11,422.00p 11,438.00p 11,312.68p 11,344.00p 2929178
30/01/2025 11,242.00p 11,330.00p 11,156.00p 11,314.00p 3082563
29/01/2025 11,132.00p 11,326.00p 11,120.00p 11,232.00p 1701001
28/01/2025 11,194.00p 11,288.00p 11,134.00p 11,170.00p 6040722
27/01/2025 11,070.00p 11,214.00p 11,028.00p 11,180.00p 1219010
24/01/2025 11,106.00p 11,138.00p 11,022.00p 11,050.00p 1368862
23/01/2025 11,098.00p 11,156.00p 11,034.00p 11,046.00p 2627977
22/01/2025 11,010.00p 11,098.00p 10,948.00p 11,040.00p 1994220
21/01/2025 10,832.00p 11,052.00p 10,790.00p 11,052.00p 1319769
20/01/2025 10,942.00p 10,984.00p 10,794.00p 10,794.00p 1006029
17/01/2025 10,950.00p 11,122.00p 10,910.00p 10,938.00p 2723061
16/01/2025 10,728.00p 10,844.00p 10,722.00p 10,844.00p 1118213
15/01/2025 10,628.00p 10,674.00p 10,577.48p 10,648.00p 1699850
14/01/2025 10,768.00p 10,826.00p 10,586.00p 10,630.00p 3813515
13/01/2025 10,900.00p 10,936.00p 10,794.00p 10,822.00p 3932488
10/01/2025 10,980.00p 11,008.00p 10,900.00p 10,982.00p 3044357
09/01/2025 10,806.00p 11,000.00p 10,778.00p 10,988.00p 2839194
08/01/2025 10,664.00p 10,768.00p 10,496.00p 10,754.00p 1101090
07/01/2025 10,598.00p 10,714.00p 10,526.00p 10,668.00p 2761894
06/01/2025 10,552.00p 10,730.00p 10,552.00p 10,712.00p 2450793
03/01/2025 10,656.00p 10,786.00p 10,528.00p 10,594.00p 2876460
02/01/2025 10,406.00p 10,650.00p 10,314.00p 10,630.00p 2584312
31/12/2024 10,334.00p 10,470.00p 10,319.42p 10,468.00p 377952
30/12/2024 10,450.00p 10,482.00p 10,360.00p 10,408.00p 803060
27/12/2024 10,454.00p 10,460.00p 10,360.00p 10,460.00p 1050316
24/12/2024 10,478.00p 10,498.00p 10,436.00p 10,436.00p 754278
23/12/2024 10,308.00p 10,466.00p 10,304.00p 10,422.00p 2657600
20/12/2024 10,222.00p 10,280.05p 10,084.00p 10,256.00p 3492159
19/12/2024 10,276.00p 10,308.00p 10,165.49p 10,244.00p 1876022
18/12/2024 10,482.00p 10,508.00p 10,323.55p 10,352.00p 3565540
17/12/2024 10,384.00p 10,532.00p 10,350.00p 10,506.00p 2354212
16/12/2024 10,520.00p 10,606.00p 10,482.00p 10,524.00p 1354625
13/12/2024 10,546.00p 10,554.00p 10,435.43p 10,468.00p 2011963
12/12/2024 10,544.00p 10,576.00p 10,468.00p 10,568.00p 1500307
11/12/2024 10,494.00p 10,586.00p 10,440.00p 10,538.00p 3047915
10/12/2024 10,650.00p 10,698.00p 10,508.00p 10,512.00p 1464749
09/12/2024 10,694.00p 10,736.00p 10,596.00p 10,702.00p 2201628
06/12/2024 10,622.00p 10,734.00p 10,608.00p 10,654.00p 2341661
05/12/2024 10,514.00p 10,636.00p 10,480.00p 10,618.00p 3706671
04/12/2024 10,684.00p 10,686.00p 10,422.00p 10,480.00p 4022105
03/12/2024 10,584.00p 10,804.00p 10,562.00p 10,790.00p 2062678
02/12/2024 10,596.00p 10,646.00p 10,416.00p 10,554.00p 1922409
29/11/2024 10,568.00p 10,612.60p 10,532.00p 10,612.00p 1963268
28/11/2024 10,636.00p 10,654.00p 10,572.00p 10,594.00p 1530777
27/11/2024 10,526.00p 10,546.00p 10,424.00p 10,532.00p 1426741
26/11/2024 10,532.00p 10,564.00p 10,408.00p 10,492.00p 1988084
25/11/2024 10,484.00p 10,546.00p 10,404.00p 10,474.00p 5489246
22/11/2024 10,184.00p 10,548.00p 10,140.00p 10,474.00p 2112471
21/11/2024 9,867.00p 10,088.00p 9,866.30p 10,062.00p 4889045
20/11/2024 10,088.00p 10,154.00p 9,958.00p 9,969.00p 1390662
19/11/2024 9,960.00p 10,034.00p 9,921.00p 10,024.00p 4813628
18/11/2024 9,920.00p 9,945.00p 9,844.00p 9,915.00p 5237826
15/11/2024 10,114.00p 10,148.00p 9,942.85p 9,978.00p 3153491
14/11/2024 10,148.00p 10,304.00p 10,094.00p 10,292.00p 2512609
13/11/2024 10,238.00p 10,308.00p 10,076.00p 10,144.00p 2739150
12/11/2024 10,290.00p 10,290.00p 9,746.00p 9,990.00p 3244026
11/11/2024 9,965.00p 10,046.66p 9,940.00p 9,985.00p 1978295
08/11/2024 9,846.00p 10,008.00p 9,806.00p 9,903.00p 4068089
07/11/2024 9,891.00p 9,900.00p 9,670.00p 9,725.00p 7913275
06/11/2024 10,330.00p 10,380.00p 9,869.00p 9,922.00p 6954405
05/11/2024 11,044.00p 11,052.00p 10,010.00p 10,114.00p 4422042
04/11/2024 11,016.00p 11,342.00p 10,930.00p 11,042.00p 2135896
01/11/2024 11,068.00p 11,114.00p 11,002.00p 11,022.00p 3879094
31/10/2024 11,160.00p 11,165.36p 10,986.00p 11,042.00p 2150676
30/10/2024 11,486.00p 11,540.00p 10,898.00p 11,206.00p 3247800
29/10/2024 11,676.00p 11,714.00p 11,534.00p 11,534.00p 1676086
28/10/2024 11,604.00p 11,638.00p 11,475.56p 11,628.00p 999100
25/10/2024 11,690.00p 11,716.00p 11,560.00p 11,606.00p 1531789
24/10/2024 11,852.00p 11,870.00p 11,696.00p 11,828.00p 1052707
23/10/2024 11,856.00p 11,914.00p 11,822.00p 11,828.00p 1186015
22/10/2024 11,942.00p 11,942.00p 11,772.00p 11,864.00p 838391
21/10/2024 11,990.00p 12,204.00p 11,913.16p 11,930.00p 1277805
18/10/2024 11,962.00p 12,056.00p 11,876.00p 11,946.00p 2377576
17/10/2024 11,992.00p 12,024.00p 11,934.00p 12,024.00p 972785
16/10/2024 11,982.00p 12,098.00p 11,956.00p 12,024.00p 1301737
15/10/2024 12,006.00p 12,056.00p 11,814.00p 11,850.00p 1719175
14/10/2024 11,804.00p 11,938.00p 11,789.88p 11,936.00p 1080149
11/10/2024 11,778.00p 11,810.00p 11,716.00p 11,764.00p 1615412
10/10/2024 11,824.00p 11,846.00p 11,738.00p 11,770.00p 1318855
09/10/2024 11,724.00p 11,800.00p 11,682.00p 11,756.00p 945728
08/10/2024 11,730.00p 11,770.00p 11,676.00p 11,678.00p 2569443
07/10/2024 11,768.00p 11,846.00p 11,694.72p 11,810.00p 1196413
04/10/2024 11,826.00p 11,922.00p 11,738.00p 11,738.00p 1684911
03/10/2024 12,034.00p 12,082.00p 11,922.00p 11,964.00p 1259688
02/10/2024 11,806.00p 12,010.00p 11,800.00p 11,946.00p 2046934
01/10/2024 11,660.00p 11,800.00p 11,608.00p 11,800.00p 3211136
30/09/2024 11,620.00p 11,726.00p 11,564.00p 11,588.00p 2957358
27/09/2024 11,686.00p 11,730.26p 11,598.00p 11,654.00p 2586966
26/09/2024 11,744.00p 11,756.00p 11,574.00p 11,720.00p 3975730
25/09/2024 11,460.00p 11,582.00p 11,442.00p 11,566.00p 1768230
24/09/2024 11,592.00p 11,622.00p 11,502.00p 11,522.00p 1435122
23/09/2024 11,680.00p 11,738.00p 11,516.00p 11,584.00p 1919339
20/09/2024 11,816.00p 11,942.00p 11,760.00p 11,780.00p 3460879
19/09/2024 11,964.00p 12,043.40p 11,864.00p 11,898.00p 2777864
18/09/2024 11,928.00p 11,950.00p 11,828.00p 11,856.00p 2116000
17/09/2024 12,012.00p 12,110.00p 11,914.00p 11,968.00p 2421064
16/09/2024 12,000.00p 12,060.00p 11,966.00p 12,016.00p 985806
13/09/2024 11,912.00p 11,948.04p 11,712.00p 11,928.00p 2094294
12/09/2024 12,400.00p 12,404.00p 12,048.00p 12,050.00p 1559109
11/09/2024 12,264.00p 12,352.00p 12,126.00p 12,308.00p 1853290
10/09/2024 12,026.00p 12,424.00p 11,998.00p 12,406.00p 3189602
09/09/2024 12,688.00p 12,712.00p 12,468.00p 12,712.00p 1121396
06/09/2024 12,564.00p 12,780.00p 12,552.00p 12,650.00p 1636265

*Close Price adjusted for both dividends and splits