Shares Magazine
10,140.00p+20.00 (+0.20%)22 Apr 2025, 17:28
Astrazeneca PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 10152.00p | 10202.00p | 10048.00p | 10124.00p | 3,270,915 |
| Apr 16, 2025 | 10280.00p | 10322.00p | 10154.00p | 10254.00p | 1,901,968 |
| Apr 15, 2025 | 10260.00p | 10336.00p | 10198.00p | 10280.00p | 3,745,275 |
| Apr 14, 2025 | 10190.00p | 10332.00p | 10120.00p | 10320.00p | 1,379,564 |
| Apr 11, 2025 | 10012.00p | 10068.00p | 9840.00p | 10008.00p | 5,087,944 |
| Apr 10, 2025 | 10226.00p | 10353.44p | 9957.00p | 10018.00p | 3,712,987 |
| Apr 9, 2025 | 9934.00p | 10000.00p | 9573.50p | 9667.00p | 3,442,448 |
| Apr 8, 2025 | 10282.00p | 10470.00p | 10090.00p | 10374.00p | 3,453,705 |
| Apr 7, 2025 | 10500.00p | 10500.00p | 9981.00p | 10056.00p | 6,315,153 |
| Apr 4, 2025 | 11212.00p | 11342.00p | 10808.00p | 10808.00p | 2,201,554 |
| Apr 3, 2025 | 11212.00p | 11552.00p | 11200.00p | 11392.00p | 2,026,649 |
| Apr 2, 2025 | 11304.00p | 11326.00p | 11056.00p | 11228.00p | 1,425,815 |
| Apr 1, 2025 | 11432.00p | 11486.00p | 11302.00p | 11366.00p | 1,216,768 |
| Mar 31, 2025 | 11332.00p | 11366.00p | 11142.00p | 11254.00p | 1,652,602 |
| Mar 28, 2025 | 11226.00p | 11444.00p | 11226.00p | 11416.00p | 1,392,509 |
| Mar 27, 2025 | 11168.00p | 11244.00p | 11110.00p | 11196.00p | 1,525,128 |
| Mar 26, 2025 | 11298.00p | 11348.00p | 11126.00p | 11232.00p | 1,736,077 |
| Mar 25, 2025 | 11452.00p | 11576.00p | 11316.00p | 11316.00p | 2,722,505 |
| Mar 24, 2025 | 11608.00p | 11632.00p | 11334.00p | 11452.00p | 973,505 |
| Mar 21, 2025 | 11826.00p | 11828.00p | 11607.54p | 11608.00p | 3,858,629 |
| Mar 20, 2025 | 11728.00p | 11876.00p | 11728.00p | 11808.00p | 1,506,768 |
| Mar 19, 2025 | 11798.00p | 11910.00p | 11770.00p | 11784.00p | 1,410,679 |
| Mar 18, 2025 | 11908.00p | 11978.00p | 11810.00p | 11846.00p | 1,483,611 |
| Mar 17, 2025 | 12090.00p | 12090.00p | 11782.00p | 11904.00p | 1,670,383 |
| Mar 14, 2025 | 11860.00p | 12020.00p | 11854.00p | 11994.00p | 2,288,953 |
| Mar 13, 2025 | 11706.00p | 11898.00p | 11644.00p | 11882.00p | 2,893,497 |
| Mar 12, 2025 | 11500.00p | 11676.00p | 11482.00p | 11650.00p | 2,588,248 |
| Mar 11, 2025 | 11794.00p | 11838.00p | 11468.00p | 11480.00p | 2,003,279 |
| Mar 10, 2025 | 11914.00p | 11944.00p | 11644.00p | 11842.00p | 2,680,025 |
| Mar 7, 2025 | 11968.00p | 12072.00p | 11914.00p | 12072.00p | 3,117,551 |
| Mar 6, 2025 | 12022.00p | 12056.00p | 11934.00p | 12028.00p | 2,085,930 |
| Mar 5, 2025 | 11988.00p | 12079.99p | 11866.04p | 12062.00p | 5,463,457 |
| Mar 4, 2025 | 11916.00p | 12144.00p | 11904.00p | 12064.00p | 3,693,789 |
| Mar 3, 2025 | 11970.00p | 12018.00p | 11866.00p | 11904.00p | 3,298,899 |
| Feb 28, 2025 | 11942.00p | 12066.00p | 11904.00p | 11968.00p | 4,994,802 |
| Feb 27, 2025 | 11764.00p | 12048.00p | 11764.00p | 12018.00p | 4,160,614 |
| Feb 26, 2025 | 12134.00p | 12208.00p | 11881.88p | 11882.00p | 4,016,833 |
| Feb 25, 2025 | 11800.00p | 11982.00p | 11798.00p | 11932.00p | 4,093,763 |
| Feb 24, 2025 | 11724.00p | 11840.00p | 11704.00p | 11772.00p | 1,943,083 |
| Feb 21, 2025 | 11552.00p | 11778.00p | 11534.00p | 11708.00p | 2,971,779 |
| Feb 20, 2025 | 11480.00p | 11610.00p | 11442.00p | 11590.00p | 2,955,085 |
| Feb 19, 2025 | 11808.00p | 11836.00p | 11688.00p | 11704.00p | 1,300,004 |
| Feb 18, 2025 | 11764.00p | 11844.00p | 11683.04p | 11788.00p | 1,256,095 |
| Feb 17, 2025 | 11682.00p | 11734.00p | 11644.00p | 11714.00p | 719,403 |
| Feb 14, 2025 | 11844.00p | 11908.00p | 11678.00p | 11708.00p | 3,001,389 |
| Feb 13, 2025 | 12002.00p | 12060.00p | 11852.00p | 11964.00p | 4,659,511 |
| Feb 12, 2025 | 11670.00p | 11832.00p | 11580.00p | 11802.00p | 4,282,148 |
| Feb 11, 2025 | 11688.00p | 11710.00p | 11538.01p | 11624.00p | 11,271,759 |
| Feb 10, 2025 | 11584.00p | 11800.00p | 11526.00p | 11718.00p | 1,311,552 |
| Feb 7, 2025 | 11600.00p | 11684.00p | 11500.00p | 11600.00p | 4,539,386 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |