1. Share Prices

  2. Astrazeneca PLC (AZN)

13,586.00p-6.00 (-0.04%)08 Dec 2025, 13:40
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
Dec 5, 202513560.00p13688.00p13542.00p13592.00p1,501,116
Dec 4, 202513612.00p13662.00p13452.00p13514.00p1,868,518
Dec 3, 202513698.00p13826.00p13596.00p13694.00p1,966,626
Dec 2, 202513714.00p13820.00p13646.00p13800.00p1,678,958
Dec 1, 202513966.00p14092.00p13798.00p13836.00p2,063,349
Nov 28, 202514002.00p14058.00p13920.00p13974.00p1,719,274
Nov 27, 202514070.00p14164.00p13940.00p14012.00p1,037,265
Nov 26, 202514162.00p14206.00p14024.00p14148.00p2,008,651
Nov 25, 202513874.00p14142.00p13852.00p14100.00p2,169,015
Nov 24, 202513932.00p13970.00p13820.00p13934.00p3,131,678
Nov 21, 202513508.00p13836.00p13508.00p13820.00p3,044,890
Nov 20, 202513604.00p13788.00p13595.66p13650.00p1,656,623
Nov 19, 202513560.00p13742.00p13503.61p13596.00p1,594,300
Nov 18, 202513800.00p13884.00p13465.77p13566.00p1,654,756
Nov 17, 202513530.00p13660.00p13520.00p13592.00p1,324,704
Nov 14, 202513464.00p13574.00p13408.00p13532.00p1,348,061
Nov 13, 202513440.00p13506.00p13318.00p13494.00p1,535,199
Nov 12, 202513548.00p13548.00p13390.00p13518.00p1,841,863
Nov 11, 202513400.00p13508.00p13284.00p13466.00p2,223,275
Nov 10, 202512904.00p13206.00p12840.00p13126.00p3,313,530
Nov 7, 202512788.00p12940.00p12714.00p12900.00p3,536,657
Nov 6, 202512570.00p12994.00p12330.00p12834.00p3,100,862
Nov 5, 202512528.00p12596.22p12436.00p12450.00p1,818,602
Nov 4, 202512448.00p12530.00p12240.00p12528.00p1,233,596
Nov 3, 202512546.00p12584.01p12350.00p12364.00p1,848,389
Oct 31, 202512562.00p12586.00p12424.00p12470.00p1,089,094
Oct 30, 202512456.00p12556.00p12364.00p12546.00p1,214,684
Oct 29, 202512500.00p12688.00p12424.00p12560.00p946,767
Oct 28, 202512586.00p12708.00p12406.00p12406.00p1,501,366
Oct 27, 202512530.00p12616.00p12446.00p12546.00p1,465,043
Oct 24, 202512530.00p12582.00p12416.00p12532.00p1,424,817
Oct 23, 202512432.00p12566.30p12432.00p12496.00p1,297,691
Oct 22, 202512398.00p12628.00p12382.00p12540.00p4,968,839
Oct 21, 202512468.00p12550.00p12442.00p12474.00p1,399,376
Oct 20, 202512668.00p12712.00p12564.00p12564.00p1,245,522
Oct 17, 202512522.00p12576.00p12358.00p12558.00p1,792,327
Oct 16, 202512456.00p12612.00p12364.00p12554.00p1,378,244
Oct 15, 202512684.00p12703.48p12434.00p12644.00p1,646,380
Oct 14, 202512724.00p12808.00p12642.00p12738.00p2,583,306
Oct 13, 202512830.00p12910.00p12610.00p12724.00p1,233,986
Oct 10, 202512794.00p12926.00p12758.00p12782.00p4,525,646
Oct 9, 202512744.00p12940.00p12738.56p12940.00p2,356,449
Oct 8, 202512806.00p12972.00p12774.12p12806.00p2,932,465
Oct 7, 202512700.00p12832.00p12676.00p12780.00p1,597,439
Oct 6, 202512716.00p12866.00p12687.00p12726.00p2,970,877
Oct 3, 202512452.00p12666.71p12412.00p12650.00p2,234,625
Oct 2, 202512720.00p12750.00p12356.00p12454.00p3,183,803
Oct 1, 202511488.00p12462.00p11460.07p12436.00p4,372,321
Sep 30, 202511034.00p11258.00p10922.00p11182.00p2,361,749
Sep 29, 202511050.00p11188.00p10976.00p11088.00p2,264,944
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,148.006.00
Baltic Classifieds Group PLC184.205.02
Paypoint PLC457.004.22
Trustpilot Group PLC153.004.51
Oxford Nanopore Technologies PLC129.403.77
Ssp Group PLC178.103.37

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.42-16.66
Future PLC593.75-6.35
Unilever PLC4,186.00-6.06
Rotork PLC328.40-3.70
Pagegroup PLC227.80-3.47
Hollywood Bowl Group PLC276.00-3.33