1. Share Prices

  2. Astrazeneca PLC (AZN)

10,062.00p+93.00 (+0.93%)21 Nov 2024, 18:58
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
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
Oct 11, 202411778.00p11810.00p11716.00p11764.00p1,628,325
Oct 10, 202411824.00p11846.00p11738.00p11770.00p1,446,954
Oct 9, 202411724.00p11800.00p11682.00p11756.00p951,043
Oct 8, 202411730.00p11770.00p11676.00p11678.00p2,577,470
Oct 7, 202411768.00p11846.00p11694.72p11810.00p1,220,093
Oct 4, 202411826.00p11922.00p11738.00p11738.00p1,690,859
Oct 3, 202412034.00p12082.00p11922.00p11964.00p1,443,950
Oct 2, 202411806.00p12010.00p11800.00p11946.00p2,128,582
Oct 1, 202411660.00p11800.00p11608.00p11800.00p3,219,814
Sep 30, 202411620.00p11726.00p11564.00p11588.00p2,967,198
Sep 27, 202411686.00p11730.26p11598.00p11654.00p2,998,269
Sep 26, 202411744.00p11756.00p11574.00p11720.00p3,984,667
Sep 25, 202411460.00p11582.00p11442.00p11566.00p1,823,463
Sep 24, 202411592.00p11622.00p11502.00p11522.00p1,455,566
Sep 23, 202411680.00p11738.00p11516.00p11584.00p2,430,049
Sep 20, 202411816.00p11942.00p11760.00p11780.00p3,467,671
Sep 19, 202411964.00p12043.40p11864.00p11898.00p2,791,079
Sep 18, 202411928.00p11950.00p11828.00p11856.00p2,676,484
Sep 17, 202412012.00p12110.00p11914.00p11968.00p2,441,405
Sep 16, 202412000.00p12060.00p11966.00p12016.00p1,030,524
Sep 13, 202411912.00p11948.04p11712.00p11928.00p2,101,369
Sep 12, 202412400.00p12404.00p12048.00p12050.00p2,026,175
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37