Shares Magazine
10,662.00p+212.00 (+2.03%)14 Jul 2025, 18:34
Astrazeneca PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 10612.00p | 10614.00p | 10424.00p | 10450.00p | 1,745,919 |
| Jul 10, 2025 | 10490.00p | 10678.00p | 10460.00p | 10626.00p | 1,490,017 |
| Jul 9, 2025 | 10270.00p | 10376.00p | 10238.00p | 10362.00p | 2,459,821 |
| Jul 8, 2025 | 10218.00p | 10386.00p | 10148.00p | 10340.00p | 1,762,578 |
| Jul 7, 2025 | 10360.00p | 10367.95p | 10172.00p | 10218.00p | 821,187 |
| Jul 4, 2025 | 10130.00p | 10416.00p | 10122.00p | 10336.00p | 927,347 |
| Jul 3, 2025 | 10394.00p | 10466.00p | 10112.00p | 10204.00p | 1,996,860 |
| Jul 2, 2025 | 10446.00p | 10468.00p | 10326.00p | 10390.00p | 1,305,789 |
| Jul 1, 2025 | 10140.00p | 10442.00p | 10103.00p | 10402.00p | 1,530,192 |
| Jun 30, 2025 | 10216.00p | 10236.30p | 10120.00p | 10120.00p | 1,692,827 |
| Jun 27, 2025 | 10168.00p | 10262.00p | 10148.00p | 10224.00p | 1,298,688 |
| Jun 26, 2025 | 10184.00p | 10252.00p | 10144.00p | 10144.00p | 4,208,272 |
| Jun 25, 2025 | 10320.00p | 10370.00p | 10228.00p | 10248.00p | 2,081,995 |
| Jun 24, 2025 | 10546.00p | 10606.00p | 10266.00p | 10332.00p | 4,087,245 |
| Jun 23, 2025 | 10324.00p | 10466.00p | 10310.00p | 10420.00p | 1,754,277 |
| Jun 20, 2025 | 10610.00p | 10628.00p | 10378.00p | 10392.00p | 4,603,842 |
| Jun 19, 2025 | 10454.00p | 10624.00p | 10452.00p | 10552.00p | 815,343 |
| Jun 18, 2025 | 10500.00p | 10568.00p | 10460.00p | 10548.00p | 1,423,209 |
| Jun 17, 2025 | 10702.00p | 10838.00p | 10596.00p | 10662.00p | 2,577,127 |
| Jun 16, 2025 | 10906.00p | 10978.00p | 10818.00p | 10818.00p | 2,181,759 |
| Jun 13, 2025 | 10924.00p | 11076.00p | 10904.00p | 10986.00p | 1,985,957 |
| Jun 12, 2025 | 10900.00p | 11086.00p | 10880.00p | 11030.00p | 1,172,368 |
| Jun 11, 2025 | 10866.00p | 10910.00p | 10746.00p | 10906.00p | 1,482,294 |
| Jun 10, 2025 | 10812.00p | 10894.00p | 10726.00p | 10872.00p | 910,149 |
| Jun 9, 2025 | 10788.00p | 10828.00p | 10696.00p | 10772.00p | 629,958 |
| Jun 6, 2025 | 10774.00p | 10790.00p | 10674.00p | 10782.00p | 1,035,006 |
| Jun 5, 2025 | 10808.00p | 10826.00p | 10614.00p | 10700.00p | 1,238,583 |
| Jun 4, 2025 | 10720.00p | 10814.00p | 10606.00p | 10766.00p | 4,148,339 |
| Jun 3, 2025 | 10644.00p | 10718.00p | 10578.58p | 10638.00p | 1,407,779 |
| Jun 2, 2025 | 10806.00p | 10832.00p | 10504.00p | 10574.00p | 2,458,816 |
| May 30, 2025 | 10424.00p | 10720.43p | 10412.00p | 10720.00p | 5,838,803 |
| May 29, 2025 | 10450.00p | 10484.00p | 10364.00p | 10398.00p | 1,615,691 |
| May 28, 2025 | 10468.00p | 10508.00p | 10364.00p | 10386.00p | 1,144,372 |
| May 27, 2025 | 10490.00p | 10598.00p | 10464.00p | 10484.00p | 1,149,268 |
| May 23, 2025 | 10476.00p | 10514.00p | 10288.00p | 10436.00p | 3,121,052 |
| May 22, 2025 | 10410.00p | 10486.00p | 10330.00p | 10374.00p | 1,081,442 |
| May 21, 2025 | 10390.00p | 10556.00p | 10372.69p | 10492.00p | 3,446,520 |
| May 20, 2025 | 10440.00p | 10512.00p | 10348.00p | 10418.00p | 2,290,631 |
| May 19, 2025 | 10324.00p | 10372.00p | 10212.00p | 10372.00p | 2,530,300 |
| May 16, 2025 | 10230.00p | 10376.00p | 10214.00p | 10330.00p | 2,953,993 |
| May 15, 2025 | 9946.00p | 10228.00p | 9932.00p | 10142.00p | 2,520,670 |
| May 14, 2025 | 10164.00p | 10254.00p | 10008.00p | 10022.00p | 3,888,375 |
| May 13, 2025 | 10354.00p | 10394.00p | 10162.00p | 10180.00p | 1,527,172 |
| May 12, 2025 | 9743.00p | 10320.00p | 9651.00p | 10272.00p | 3,037,827 |
| May 9, 2025 | 10140.00p | 10328.00p | 10132.00p | 10240.00p | 2,846,412 |
| May 8, 2025 | 10406.00p | 10438.00p | 10100.00p | 10134.00p | 2,288,161 |
| May 7, 2025 | 10478.00p | 10554.00p | 10388.00p | 10504.00p | 3,690,976 |
| May 6, 2025 | 10890.00p | 10902.00p | 10672.00p | 10700.00p | 2,984,243 |
| May 2, 2025 | 10656.00p | 10792.00p | 10599.18p | 10754.00p | 2,168,988 |
| May 1, 2025 | 10766.00p | 10800.00p | 10440.00p | 10608.00p | 1,222,912 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.