AstraZeneca (AZN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/06/2020 8,212.00p 8,286.00p 8,101.00p 8,201.00p 2130207
11/06/2020 8,358.00p 8,474.00p 8,249.00p 8,276.00p 1828976
10/06/2020 8,237.00p 8,444.22p 8,170.00p 8,404.00p 1947112
09/06/2020 8,200.00p 8,429.00p 8,111.00p 8,244.00p 2231016
08/06/2020 8,260.00p 8,383.00p 8,122.00p 8,200.00p 3840761
05/06/2020 8,530.00p 8,571.00p 8,359.05p 8,427.00p 2430831
04/06/2020 8,635.00p 8,811.00p 8,530.00p 8,530.00p 2213858
03/06/2020 8,605.00p 8,655.00p 8,529.00p 8,596.00p 1829203
02/06/2020 8,749.00p 8,760.00p 8,542.00p 8,542.00p 1757553
01/06/2020 8,781.00p 8,804.00p 8,565.47p 8,704.00p 1849514
29/05/2020 8,832.00p 8,990.00p 8,580.00p 8,580.00p 5546433
28/05/2020 8,492.00p 8,724.00p 8,483.00p 8,698.00p 2205408
27/05/2020 8,673.00p 8,730.00p 8,256.00p 8,329.00p 3224252
26/05/2020 9,100.00p 9,113.00p 8,641.00p 8,672.00p 1859841
25/05/2020 8,921.00p 9,015.00p 8,809.00p 8,996.00p 2119916
22/05/2020 8,921.00p 9,015.00p 8,809.00p 8,996.00p 2119916
21/05/2020 8,830.00p 9,335.00p 8,749.00p 8,961.00p 3203374
20/05/2020 8,726.00p 8,882.00p 8,697.60p 8,882.00p 1856880
19/05/2020 8,818.00p 8,846.00p 8,672.00p 8,676.00p 1526818
18/05/2020 8,849.00p 8,898.00p 8,729.00p 8,790.00p 1526348
15/05/2020 8,740.00p 8,796.00p 8,536.00p 8,671.00p 2223528
14/05/2020 8,998.00p 9,027.00p 8,705.00p 8,765.00p 1899443
13/05/2020 8,800.00p 9,056.00p 8,775.00p 9,004.00p 1886276
12/05/2020 8,690.00p 8,871.00p 8,672.00p 8,856.00p 1548585
11/05/2020 8,549.00p 8,719.00p 8,522.00p 8,707.00p 1760764
08/05/2020 8,803.00p 8,850.00p 8,532.00p 8,559.00p 2178424
07/05/2020 8,803.00p 8,850.00p 8,532.00p 8,559.00p 2178424
06/05/2020 8,611.00p 8,832.00p 8,580.00p 8,830.00p 2017810
05/05/2020 8,434.00p 8,539.00p 8,339.00p 8,512.00p 1657908
04/05/2020 8,280.00p 8,420.00p 8,240.19p 8,361.00p 1672712
01/05/2020 8,230.00p 8,303.00p 8,140.00p 8,202.00p 1058485
30/04/2020 8,262.00p 8,635.00p 8,225.00p 8,322.00p 4698107
29/04/2020 8,300.00p 8,400.00p 8,194.00p 8,207.00p 2746361
28/04/2020 8,298.00p 8,388.25p 8,154.00p 8,188.00p 2168375
27/04/2020 8,219.00p 8,320.00p 8,194.00p 8,290.00p 1373087
24/04/2020 8,182.00p 8,232.00p 8,084.00p 8,204.00p 1527810
23/04/2020 8,176.00p 8,190.00p 8,048.00p 8,187.00p 1513045
22/04/2020 8,160.00p 8,227.00p 8,123.00p 8,145.00p 1576020
21/04/2020 8,079.00p 8,189.00p 8,056.00p 8,150.00p 1845987
20/04/2020 7,999.00p 8,120.00p 7,940.00p 8,120.00p 1538036
17/04/2020 7,952.00p 8,027.00p 7,855.00p 7,970.00p 2427142
16/04/2020 7,697.00p 7,836.00p 7,531.00p 7,818.00p 2305511
15/04/2020 7,618.00p 7,800.00p 7,586.00p 7,615.00p 2519782
14/04/2020 7,477.00p 7,642.00p 7,464.00p 7,606.00p 3344268
09/04/2020 7,063.00p 7,127.00p 6,915.00p 7,121.00p 1941692
08/04/2020 7,043.00p 7,064.00p 6,867.00p 6,971.00p 1924673
07/04/2020 7,279.00p 7,326.00p 6,923.00p 7,000.00p 2967297
06/04/2020 7,205.00p 7,311.59p 7,040.00p 7,184.00p 2335117
03/04/2020 7,006.00p 7,146.00p 6,987.00p 7,144.00p 2115255
02/04/2020 7,127.00p 7,146.00p 6,873.00p 6,980.00p 2480958
01/04/2020 7,057.00p 7,127.00p 6,918.00p 7,102.00p 2870529
31/03/2020 7,234.00p 7,240.00p 6,963.00p 7,216.00p 3606375
30/03/2020 6,998.00p 7,103.00p 6,721.00p 7,103.00p 2163920
27/03/2020 6,798.00p 6,840.00p 6,598.00p 6,805.00p 2876811
26/03/2020 6,711.00p 6,910.00p 6,637.09p 6,882.00p 3178524
25/03/2020 7,068.00p 7,096.00p 6,640.00p 6,918.00p 3207249
24/03/2020 6,953.00p 7,119.00p 6,677.00p 6,960.00p 3453131
23/03/2020 6,639.00p 7,047.00p 6,605.00p 6,831.00p 2733855
20/03/2020 7,133.00p 7,278.75p 6,846.00p 6,891.00p 6395407
19/03/2020 6,608.00p 6,952.00p 6,482.00p 6,905.00p 3930355
18/03/2020 6,497.00p 6,747.00p 6,359.00p 6,698.00p 3269880
17/03/2020 6,522.00p 6,843.00p 6,319.00p 6,721.00p 4793700
16/03/2020 6,115.00p 6,314.00p 5,871.00p 6,221.00p 4236156
13/03/2020 6,504.00p 6,801.00p 6,186.00p 6,316.00p 4724851
12/03/2020 6,692.00p 6,778.00p 6,314.00p 6,314.00p 4438657
11/03/2020 7,109.00p 7,199.00p 6,930.00p 6,955.00p 2611727
10/03/2020 7,104.00p 7,118.00p 6,914.00p 6,945.00p 2925859
09/03/2020 6,923.00p 7,122.00p 6,799.00p 7,003.00p 3087044
06/03/2020 7,385.00p 7,592.00p 7,168.00p 7,242.00p 2049706
05/03/2020 7,487.00p 7,529.00p 7,327.00p 7,502.00p 4572418
04/03/2020 7,245.00p 7,455.00p 7,172.00p 7,455.00p 2015701
03/03/2020 7,130.00p 7,276.42p 7,066.00p 7,172.00p 3440903
02/03/2020 7,000.00p 7,088.00p 6,827.00p 7,010.00p 4442309
28/02/2020 7,000.00p 7,142.00p 6,689.00p 6,794.00p 4469668
27/02/2020 7,190.00p 7,322.00p 7,103.00p 7,142.00p 2102710
26/02/2020 7,277.00p 7,432.00p 7,142.00p 7,410.00p 1894622
25/02/2020 7,419.00p 7,452.00p 7,290.00p 7,299.00p 2679534
24/02/2020 7,614.00p 7,677.00p 7,427.00p 7,446.00p 1697499
21/02/2020 7,585.00p 7,773.00p 7,540.00p 7,690.00p 1659824
20/02/2020 7,648.00p 7,657.00p 7,553.00p 7,574.00p 1661002
19/02/2020 7,570.00p 7,712.00p 7,549.78p 7,615.00p 1296610
18/02/2020 7,342.00p 7,565.00p 7,340.00p 7,521.00p 2208274
17/02/2020 7,357.00p 7,412.00p 7,276.00p 7,377.00p 1322174
14/02/2020 7,405.00p 7,668.36p 7,145.00p 7,300.00p 3518332
13/02/2020 7,615.00p 7,820.00p 7,475.00p 7,626.00p 2055417
12/02/2020 7,728.00p 7,729.00p 7,594.00p 7,615.00p 1578842
11/02/2020 7,765.00p 7,803.00p 7,678.00p 7,688.00p 1324450
10/02/2020 7,659.00p 7,710.00p 7,610.00p 7,710.00p 968118
07/02/2020 7,729.00p 7,748.00p 7,644.00p 7,685.00p 1233458
06/02/2020 7,671.00p 7,753.00p 7,592.00p 7,741.00p 3304473
05/02/2020 7,496.00p 7,666.00p 7,482.00p 7,663.00p 1491283
04/02/2020 7,513.00p 7,575.15p 7,483.00p 7,535.00p 1238431
03/02/2020 7,419.00p 7,521.00p 7,416.00p 7,456.00p 1350719
31/01/2020 7,495.00p 7,521.00p 7,396.00p 7,424.00p 1281316
30/01/2020 7,629.00p 7,684.00p 7,479.00p 7,515.00p 1391540
29/01/2020 7,655.00p 7,729.51p 7,626.00p 7,694.00p 1116255
28/01/2020 7,510.00p 7,652.00p 7,501.00p 7,651.00p 1117679
27/01/2020 7,550.00p 7,597.00p 7,452.00p 7,500.00p 1485361
24/01/2020 7,638.00p 7,775.00p 7,638.00p 7,659.00p 1513424
23/01/2020 7,675.00p 7,712.00p 7,621.00p 7,657.00p 1115371
22/01/2020 7,808.00p 7,859.08p 7,688.00p 7,701.00p 994080
21/01/2020 7,798.00p 7,824.00p 7,648.00p 7,824.00p 1072169
20/01/2020 7,906.00p 7,946.00p 7,820.75p 7,837.00p 505241
17/01/2020 7,739.00p 7,948.00p 7,692.00p 7,878.00p 1859200
16/01/2020 7,823.00p 7,828.00p 7,691.00p 7,707.00p 1381456
15/01/2020 7,707.00p 7,838.77p 7,703.96p 7,836.00p 1102889
14/01/2020 7,658.00p 7,704.00p 7,581.00p 7,691.00p 1045205
13/01/2020 7,640.00p 7,688.00p 7,597.00p 7,650.00p 960200
10/01/2020 7,690.00p 7,717.00p 7,608.00p 7,645.00p 972269
09/01/2020 7,642.00p 7,716.00p 7,639.00p 7,681.00p 983603
08/01/2020 7,617.00p 7,669.00p 7,579.00p 7,626.00p 1068413
07/01/2020 7,608.00p 7,665.00p 7,563.00p 7,645.00p 937416
06/01/2020 7,669.00p 7,680.00p 7,546.00p 7,623.00p 972963
03/01/2020 7,625.00p 7,700.00p 7,580.92p 7,700.00p 835333
02/01/2020 7,595.00p 7,670.00p 7,565.00p 7,660.00p 1582889
31/12/2019 7,603.00p 7,630.00p 7,535.00p 7,607.00p 485701
30/12/2019 7,734.00p 7,767.00p 7,654.00p 7,654.00p 729136
27/12/2019 7,706.00p 7,781.00p 7,641.00p 7,745.00p 718855
24/12/2019 7,715.00p 7,794.00p 7,631.29p 7,714.00p 308809
23/12/2019 7,771.00p 7,824.00p 7,723.87p 7,746.00p 1014216
20/12/2019 7,658.00p 7,808.00p 7,614.00p 7,808.00p 3497246
19/12/2019 7,510.00p 7,634.00p 7,486.00p 7,634.00p 1657081
18/12/2019 7,480.00p 7,512.00p 7,452.00p 7,480.00p 1391500
17/12/2019 7,437.00p 7,535.00p 7,408.00p 7,450.00p 1800500
16/12/2019 7,235.00p 7,459.00p 7,235.00p 7,394.00p 1391200
13/12/2019 7,100.00p 7,300.00p 7,013.00p 7,217.00p 2173053
12/12/2019 7,316.00p 7,381.00p 7,256.00p 7,275.00p 1213576
11/12/2019 7,290.00p 7,342.00p 7,273.00p 7,306.00p 1874128
10/12/2019 7,243.00p 7,247.00p 7,127.00p 7,246.00p 1737168
09/12/2019 7,263.00p 7,277.00p 7,194.00p 7,222.00p 1277387
06/12/2019 7,260.00p 7,279.00p 7,209.00p 7,258.00p 1099563
05/12/2019 7,341.00p 7,353.00p 7,221.00p 7,229.00p 1444141
04/12/2019 7,313.00p 7,320.00p 7,213.00p 7,313.00p 1850900
03/12/2019 7,425.00p 7,425.00p 7,272.00p 7,334.00p 2172294
02/12/2019 7,451.00p 7,526.00p 7,391.00p 7,422.00p 1770290
29/11/2019 7,458.00p 7,528.00p 7,439.63p 7,458.00p 985182
28/11/2019 7,481.00p 7,521.00p 7,441.00p 7,500.00p 385169
27/11/2019 7,583.00p 7,611.00p 7,490.00p 7,529.00p 894182
26/11/2019 7,559.00p 7,567.00p 7,483.64p 7,560.00p 2283974
25/11/2019 7,439.00p 7,564.00p 7,383.00p 7,536.00p 1800986
22/11/2019 7,355.00p 7,543.00p 7,337.00p 7,418.00p 1794438
21/11/2019 7,233.00p 7,377.00p 7,156.69p 7,336.00p 1732739
20/11/2019 7,328.00p 7,369.00p 7,229.00p 7,254.00p 1200081
19/11/2019 7,355.00p 7,428.00p 7,312.00p 7,312.00p 1448806
18/11/2019 7,302.00p 7,388.00p 7,239.00p 7,383.00p 1659220
15/11/2019 7,370.00p 7,394.00p 7,194.00p 7,248.00p 1418973
14/11/2019 7,431.00p 7,479.00p 7,293.00p 7,316.00p 1222039
13/11/2019 7,270.00p 7,427.00p 7,255.53p 7,387.00p 1088208
12/11/2019 7,238.00p 7,324.00p 7,219.00p 7,275.00p 1124879
11/11/2019 7,313.00p 7,356.00p 7,159.00p 7,248.00p 1217173
08/11/2019 7,251.00p 7,325.00p 7,235.00p 7,277.00p 1228432
07/11/2019 7,372.00p 7,390.00p 7,267.00p 7,287.00p 1279644
06/11/2019 7,319.00p 7,348.00p 7,254.30p 7,337.00p 1526858
05/11/2019 7,450.00p 7,489.75p 7,296.00p 7,363.00p 1355225
04/11/2019 7,462.00p 7,551.00p 7,425.00p 7,482.00p 1397652
01/11/2019 7,542.00p 7,599.14p 7,426.00p 7,465.00p 1328150
31/10/2019 7,605.00p 7,646.00p 7,411.00p 7,501.00p 2522272
30/10/2019 7,347.00p 7,580.00p 7,347.00p 7,580.00p 1631574
29/10/2019 7,386.00p 7,449.00p 7,312.00p 7,387.00p 1390694
28/10/2019 7,413.00p 7,622.00p 7,207.00p 7,438.00p 2201582
25/10/2019 7,450.00p 7,452.00p 7,292.00p 7,383.00p 1451256
24/10/2019 6,963.00p 7,348.00p 6,956.00p 7,303.00p 2369551
23/10/2019 6,800.00p 6,919.00p 6,784.00p 6,919.00p 1809723
22/10/2019 6,720.00p 6,856.00p 6,699.00p 6,803.00p 1241389
21/10/2019 6,765.00p 6,785.00p 6,670.00p 6,729.00p 1782832
18/10/2019 6,821.00p 6,860.00p 6,763.00p 6,772.00p 1344928
17/10/2019 6,848.00p 6,914.00p 6,754.00p 6,821.00p 1777117
16/10/2019 6,906.00p 7,027.00p 6,770.00p 6,815.00p 1692572
15/10/2019 6,942.00p 6,987.75p 6,861.00p 6,885.00p 1734907
14/10/2019 6,915.00p 7,002.00p 6,903.00p 6,979.00p 1611230
11/10/2019 6,977.00p 7,035.00p 6,806.00p 6,916.00p 2491565
10/10/2019 7,089.00p 7,101.00p 6,992.00p 7,052.00p 1114967
09/10/2019 7,001.00p 7,114.00p 6,977.00p 7,091.00p 998716
08/10/2019 7,059.00p 7,102.00p 7,009.00p 7,009.00p 1250155
07/10/2019 6,979.00p 7,072.00p 6,972.00p 7,043.00p 1257358
04/10/2019 6,961.00p 7,056.00p 6,951.00p 6,998.00p 1315597
03/10/2019 6,897.00p 6,952.00p 6,849.00p 6,940.00p 1676278
02/10/2019 7,067.00p 7,101.00p 6,835.00p 6,899.00p 2409850
01/10/2019 7,228.00p 7,263.00p 7,096.00p 7,136.00p 1521884
30/09/2019 7,351.00p 7,370.00p 7,161.00p 7,261.00p 2092600
27/09/2019 7,370.00p 7,437.00p 7,309.00p 7,383.00p 1622624
26/09/2019 7,315.00p 7,468.97p 7,286.00p 7,379.00p 1715210
25/09/2019 7,241.00p 7,328.00p 7,206.00p 7,328.00p 1900764
24/09/2019 7,180.00p 7,324.00p 7,154.10p 7,245.00p 1865896
23/09/2019 7,263.00p 7,277.94p 7,167.00p 7,170.00p 1198146
20/09/2019 7,089.00p 7,242.00p 7,066.00p 7,167.00p 4505148
19/09/2019 6,931.00p 7,136.00p 6,918.00p 7,127.00p 2257312
18/09/2019 6,891.00p 6,947.00p 6,826.00p 6,947.00p 1372774
17/09/2019 6,830.00p 6,952.00p 6,791.48p 6,891.00p 1865286
16/09/2019 6,818.00p 6,906.00p 6,793.00p 6,793.00p 1506756
13/09/2019 6,904.00p 6,909.80p 6,803.00p 6,865.00p 1303704
12/09/2019 6,975.00p 6,984.00p 6,861.00p 6,904.00p 1930286
11/09/2019 6,977.00p 7,006.00p 6,865.00p 6,917.00p 2195588
10/09/2019 6,947.00p 6,990.00p 6,756.00p 6,847.00p 2926203
09/09/2019 7,265.00p 7,312.00p 6,963.00p 7,004.00p 2128220
06/09/2019 7,174.00p 7,279.00p 7,149.00p 7,255.00p 1565073
05/09/2019 7,386.00p 7,390.00p 7,156.00p 7,191.00p 1955131
04/09/2019 7,471.00p 7,475.76p 7,353.00p 7,391.00p 1064004
03/09/2019 7,520.00p 7,543.00p 7,393.00p 7,430.00p 1593851
02/09/2019 7,407.00p 7,583.00p 7,347.00p 7,533.00p 1319541

*Close Price adjusted for both dividends and splits