8,789.88p+21.88 (+0.25%)21 Oct 2021, 09:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Astrazeneca PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 20, 20218791.00p8817.00p8732.00p8768.00p999,913
Oct 19, 20218646.00p8762.00p8607.00p8739.00p1,408,339
Oct 18, 20218707.00p8768.55p8667.00p8699.00p1,112,241
Oct 15, 20218840.00p8848.00p8750.00p8795.00p1,701,134
Oct 14, 20218841.00p8879.00p8781.00p8814.00p1,784,691
Oct 13, 20218882.00p8891.00p8685.00p8855.00p1,912,408
Oct 12, 20218921.00p9081.00p8864.00p8896.00p1,385,930
Oct 11, 20218909.00p9008.00p8818.00p9003.00p1,436,256
Oct 8, 20218877.00p8972.00p8837.61p8889.00p1,121,443
Oct 7, 20218815.00p8893.00p8767.00p8877.00p1,486,907
Oct 6, 20218739.00p8833.29p8616.00p8778.00p1,590,300
Oct 5, 20218848.00p8916.00p8823.00p8856.00p1,889,685
Oct 4, 20218748.00p8887.00p8723.00p8826.00p1,763,044
Oct 1, 20218881.00p8914.00p8663.00p8773.00p2,357,783
Sep 30, 20218907.00p8998.00p8889.96p8958.00p4,365,829
Sep 29, 20218608.00p8850.00p8559.00p8833.00p4,161,391
Sep 28, 20218524.00p8675.00p8445.00p8474.00p2,345,573
Sep 27, 20218869.00p8899.00p8556.00p8567.00p2,153,124
Sep 24, 20218900.00p8982.00p8825.94p8845.00p4,861,722
Sep 23, 20218654.00p8735.22p8593.00p8668.00p1,533,110
Sep 22, 20218690.00p8720.00p8553.00p8617.00p1,471,718
Sep 21, 20218560.00p8710.00p8507.00p8710.00p3,430,306
Sep 20, 20218218.00p8559.00p8150.00p8559.00p4,536,066
Sep 17, 20218222.00p8265.00p8029.00p8063.00p4,835,361
Sep 16, 20218159.00p8262.00p8141.00p8141.00p1,724,034
Sep 15, 20218143.00p8187.00p8099.00p8125.00p2,585,986
Sep 14, 20218097.00p8149.00p8073.00p8130.00p1,969,925
Sep 13, 20218195.00p8227.00p8073.00p8098.00p3,126,068
Sep 10, 20218171.00p8208.00p8135.00p8173.00p1,560,501
Sep 9, 20218300.00p8350.00p8177.00p8204.00p2,589,320
Sep 8, 20218471.00p8498.00p8300.66p8314.00p1,765,026
Sep 7, 20218642.00p8642.00p8457.00p8470.00p1,496,230
Sep 6, 20218552.00p8666.00p8520.00p8645.00p800,437
Sep 3, 20218620.00p8669.00p8475.00p8509.00p1,257,456
Sep 2, 20218544.00p8624.00p8516.00p8614.00p1,286,043
Sep 1, 20218535.00p8565.00p8477.00p8516.00p1,535,206
Aug 31, 20218526.00p8582.00p8482.00p8514.00p2,941,351
Aug 27, 20218577.00p8618.00p8563.00p8565.00p1,607,899
Aug 26, 20218538.00p8640.00p8525.00p8580.00p1,273,495
Aug 25, 20218526.00p8665.00p8517.00p8553.00p2,711,109
Aug 24, 20218580.00p8617.00p8447.00p8530.00p1,722,880
Aug 23, 20218760.00p8774.00p8608.00p8624.00p1,155,660
Aug 20, 20218735.00p8759.00p8636.00p8731.00p2,727,142
Aug 19, 20218643.00p8747.00p8608.00p8736.00p1,745,582
Aug 18, 20218642.00p8755.00p8595.00p8732.00p3,635,886
Aug 17, 20218485.00p8585.00p8445.00p8585.00p2,777,291
Aug 16, 20218426.00p8492.00p8380.00p8477.00p3,866,338
Aug 13, 20218328.00p8433.00p8308.00p8426.00p1,739,398
Aug 12, 20218105.00p8324.00p8105.00p8299.00p2,794,210
Aug 11, 20218163.00p8219.00p8150.00p8180.00p1,886,529
Showing 1 to 50 of 253