1. Share Prices

  2. Astrazeneca PLC (AZN)

10,948.00p-76.00 (-0.69%)16 Apr 2024, 08:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Astrazeneca PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 202411030.00p11080.00p10932.00p11024.00p1,392,029
Apr 12, 202410982.00p11184.02p10960.00p11064.00p2,603,424
Apr 11, 202410840.00p11092.00p10816.00p10962.00p2,698,526
Apr 10, 202410762.00p10762.00p10618.00p10732.00p1,500,522
Apr 9, 202410592.00p10714.00p10548.00p10708.00p1,716,381
Apr 8, 202410588.00p10648.00p10504.00p10610.00p1,444,515
Apr 5, 202410586.00p10652.00p10540.00p10620.00p2,609,662
Apr 4, 202410566.00p10844.00p10562.00p10736.00p2,019,893
Apr 3, 202410520.00p10592.00p10417.61p10562.00p2,136,096
Apr 2, 202410810.00p10814.00p10562.00p10604.00p1,901,480
Mar 28, 202410756.00p10780.00p10674.00p10678.00p1,759,110
Mar 27, 202410460.00p10748.00p10454.00p10742.00p2,607,662
Mar 26, 202410368.00p10440.00p10314.00p10440.00p1,745,893
Mar 25, 202410434.00p10468.00p10352.00p10394.00p1,557,853
Mar 22, 202410390.00p10548.00p10380.00p10482.00p1,243,838
Mar 21, 202410166.00p10446.00p10166.00p10428.00p1,835,813
Mar 20, 202410218.00p10236.00p10154.00p10164.00p1,102,531
Mar 19, 202410236.00p10248.00p10162.00p10228.00p1,773,910
Mar 18, 202410340.00p10340.00p10240.00p10290.00p3,885,042
Mar 15, 202410390.00p10488.00p10286.00p10294.00p5,253,583
Mar 14, 202410480.00p10490.00p10388.00p10402.00p2,846,632
Mar 13, 202410434.00p10516.00p10348.00p10458.00p4,183,231
Mar 12, 202410498.00p10534.00p10430.00p10436.00p3,246,477
Mar 11, 202410198.00p10450.00p10198.00p10450.00p8,877,859
Mar 8, 202410214.00p10258.00p10142.00p10196.00p1,607,116
Mar 7, 202410132.00p10250.00p10082.00p10234.00p2,649,188
Mar 6, 202410100.00p10158.00p10008.00p10140.00p1,953,799
Mar 5, 202410090.00p10162.00p10012.00p10112.00p1,476,068
Mar 4, 202410108.00p10128.00p10000.72p10046.00p2,098,271
Mar 1, 202410046.00p10114.41p10000.99p10080.00p2,743,747
Feb 29, 202410202.00p10202.00p9982.00p9983.00p4,557,961
Feb 28, 202410318.00p10344.00p10180.00p10180.00p2,604,518
Feb 27, 202410246.00p10345.47p10214.00p10328.00p6,762,881
Feb 26, 202410222.00p10360.00p10222.00p10254.00p5,309,043
Feb 23, 202410008.00p10254.00p9998.00p10220.00p4,911,338
Feb 22, 202410030.00p10036.00p9822.00p10036.00p8,891,048
Feb 21, 202410126.00p10180.00p10068.00p10102.00p1,580,412
Feb 20, 202410370.00p10428.40p10204.00p10204.00p2,386,943
Feb 19, 202410338.00p10498.00p10294.00p10418.00p1,881,311
Feb 16, 20249900.00p10112.00p9849.00p10094.00p2,703,767
Feb 15, 20249729.00p9867.00p9674.00p9826.00p2,047,764
Feb 14, 20249649.00p9736.00p9541.00p9724.00p6,274,728
Feb 13, 20249586.00p9670.00p9550.00p9600.00p2,232,817
Feb 12, 20249700.00p9734.00p9461.00p9501.00p4,460,371
Feb 9, 20249891.00p9983.00p9722.00p9761.00p5,562,493
Feb 8, 202410404.00p10490.00p9700.00p9823.00p6,500,972
Feb 7, 202410604.00p10652.00p10490.00p10490.00p2,075,810
Feb 6, 202410372.00p10544.00p10314.00p10534.00p1,552,211
Feb 5, 202410360.00p10432.00p10306.00p10360.00p1,682,816
Feb 2, 202410496.00p10510.13p10360.00p10360.00p2,943,228
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Savills PLC1,076.004.87
Centamin PLC129.872.83
Foresight Solar Fund Limited83.902.57
Hipgnosis Songs Fund Limited74.001.79
Nb Private Equity Partners Limited1,680.001.57
North Atlantic Smaller Companies Investment Trust PLC3,619.101.38

Fallers

CompanyPrice% Chg
Dr. Martens PLC69.20-27.12
Auction Technology Group PLC542.00-13.00
Hays PLC88.60-4.22
Qinetiq Group PLC344.20-3.80
4Imprint Group PLC6,188.18-3.91
Helios Towers PLC90.00-3.74