1. Share Prices

  2. Astrazeneca PLC (AZN)

10,422.00p+52.00 (+0.51%)23 Dec 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
Dec 20, 202410222.00p10280.05p10084.00p10256.00p3,840,236
Dec 19, 202410276.00p10308.00p10165.49p10244.00p1,895,911
Dec 18, 202410482.00p10508.00p10323.55p10352.00p3,573,076
Dec 17, 202410384.00p10532.00p10350.00p10506.00p2,365,428
Dec 16, 202410520.00p10606.00p10482.00p10524.00p1,359,168
Dec 13, 202410546.00p10554.00p10435.43p10468.00p2,015,813
Dec 12, 202410544.00p10576.00p10468.00p10568.00p1,596,780
Dec 11, 202410494.00p10586.00p10440.00p10538.00p3,058,026
Dec 10, 202410650.00p10698.00p10508.00p10512.00p1,481,524
Dec 9, 202410694.00p10736.00p10596.00p10702.00p2,639,783
Dec 6, 202410622.00p10734.00p10608.00p10654.00p2,351,711
Dec 5, 202410514.00p10636.00p10480.00p10618.00p3,715,214
Dec 4, 202410684.00p10686.00p10422.00p10480.00p4,060,643
Dec 3, 202410584.00p10804.00p10562.00p10790.00p2,193,680
Dec 2, 202410596.00p10646.00p10416.00p10554.00p1,931,093
Nov 29, 202410568.00p10612.60p10532.00p10612.00p2,380,552
Nov 28, 202410636.00p10654.00p10572.00p10594.00p1,606,465
Nov 27, 202410526.00p10546.00p10424.00p10532.00p1,962,171
Nov 26, 202410532.00p10564.00p10408.00p10492.00p1,993,298
Nov 25, 202410484.00p10546.00p10404.00p10474.00p5,509,464
Nov 22, 202410184.00p10548.00p10140.00p10474.00p2,868,658
Nov 21, 20249867.00p10088.00p9866.30p10062.00p5,454,398
Nov 20, 202410088.00p10154.00p9958.00p9969.00p1,867,220
Nov 19, 20249960.00p10034.00p9921.00p10024.00p5,404,738
Nov 18, 20249920.00p9945.00p9844.00p9915.00p6,304,337
Nov 15, 202410114.00p10148.00p9942.85p9978.00p3,178,704
Nov 14, 202410148.00p10304.00p10094.00p10292.00p2,533,693
Nov 13, 202410238.00p10308.00p10076.00p10144.00p2,832,613
Nov 12, 202410290.00p10290.00p9746.00p9990.00p3,567,212
Nov 11, 20249965.00p10046.66p9940.00p9985.00p1,983,432
Nov 8, 20249846.00p10008.00p9806.00p9903.00p4,062,390
Nov 7, 20249891.00p9900.00p9670.00p9725.00p8,032,972
Nov 6, 202410330.00p10380.00p9869.00p9922.00p7,726,112
Nov 5, 202411044.00p11052.00p10010.00p10114.00p4,440,784
Nov 4, 202411016.00p11342.00p10930.00p11042.00p2,433,650
Nov 1, 202411068.00p11114.00p11002.00p11022.00p3,969,980
Oct 31, 202411160.00p11165.36p10986.00p11042.00p2,331,962
Oct 30, 202411486.00p11540.00p10898.00p11206.00p3,359,764
Oct 29, 202411676.00p11714.00p11534.00p11534.00p1,678,377
Oct 28, 202411604.00p11638.00p11475.56p11628.00p1,022,879
Oct 25, 202411690.00p11716.00p11560.00p11606.00p1,533,742
Oct 24, 202411852.00p11870.00p11688.00p11696.00p2,192,033
Oct 23, 202411856.00p11914.00p11822.00p11828.00p1,186,470
Oct 22, 202411942.00p11942.00p11772.00p11864.00p853,524
Oct 21, 202411990.00p12204.00p11913.16p11930.00p1,289,770
Oct 18, 202411962.00p12056.00p11876.00p11946.00p2,385,885
Oct 17, 202411992.00p12024.00p11934.00p12024.00p1,035,884
Oct 16, 202411982.00p12098.00p11956.00p12024.00p1,339,651
Oct 15, 202412006.00p12056.00p11814.00p11850.00p1,722,564
Oct 14, 202411804.00p11938.00p11789.88p11936.00p1,088,620
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC634.007.82
Ceres Power Holdings PLC171.443.96
Chrysalis Investments Limited105.403.74
Airtel Africa PLC109.173.68
Tp Icap Group PLC266.503.09
Sthree PLC278.002.96

Fallers

CompanyPrice% Chg
Intercontinental Hotels Group PLC31.21-99.69
Metro Bank Holdings PLC93.00-6.91
Moonpig Group PLC210.50-4.75
Bridgepoint Group PLC345.60-4.27
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81