1. Share Prices

  2. Astrazeneca PLC (AZN)

12,110.00p-56.00 (-0.46%)17 May 2024, 17:15
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
May 17, 202412186.00p12256.00p12068.00p12110.00p1,676,789
May 16, 202412180.00p12246.00p12076.00p12166.00p1,649,252
May 15, 202412240.00p12320.00p12132.00p12172.00p1,473,536
May 14, 202412324.00p12406.00p12220.00p12246.00p6,023,670
May 13, 202412326.00p12428.00p12252.00p12318.00p4,031,899
May 10, 202412350.00p12442.00p12258.00p12370.00p1,408,187
May 9, 202412268.00p12388.00p12190.00p12332.00p1,329,957
May 8, 202412244.00p12384.00p12004.00p12264.00p2,091,841
May 7, 202411966.00p12162.00p11966.00p12118.00p2,562,233
May 3, 202412092.00p12178.00p12010.00p12050.00p1,642,783
May 2, 202412114.00p12258.00p12048.00p12156.00p1,961,686
May 1, 202412194.00p12156.00p12156.00p12170.00p264,606
Apr 30, 202411950.00p12144.00p11886.00p12062.00p2,553,342
Apr 29, 202412254.00p12488.00p12018.00p12024.00p3,704,143
Apr 26, 202412070.00p12144.00p11882.00p11988.00p2,360,260
Apr 25, 202411890.00p12096.00p11790.00p12026.00p4,952,967
Apr 24, 202411288.00p11412.00p11288.00p11352.00p3,596,131
Apr 23, 202411250.00p11362.00p11220.00p11268.00p3,561,073
Apr 22, 202411034.00p11306.00p11004.00p11250.00p3,448,159
Apr 19, 202410914.00p10954.00p10764.00p10946.00p1,407,714
Apr 18, 202410946.00p11018.00p10858.00p10914.00p2,446,630
Apr 17, 202410850.00p10948.00p10802.00p10862.00p2,243,525
Apr 16, 202410882.00p10966.00p10822.00p10878.00p1,318,970
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
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.