1. Share Prices

  2. Astrazeneca PLC (AZN)

11,046.00p+10.00 (+0.09%)23 Jan 2025, 17:32
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
Jan 22, 202511010.00p11098.00p10948.00p11040.00p1,999,147
Jan 21, 202510832.00p11052.00p10790.00p11052.00p1,327,333
Jan 20, 202510942.00p10984.00p10794.00p10794.00p1,013,433
Jan 17, 202510950.00p11122.00p10910.00p10938.00p2,895,289
Jan 16, 202510728.00p10844.00p10722.00p10844.00p1,140,265
Jan 15, 202510628.00p10674.00p10577.48p10648.00p1,861,443
Jan 14, 202510768.00p10826.00p10586.00p10630.00p3,903,004
Jan 13, 202510900.00p10936.00p10794.00p10822.00p3,953,891
Jan 10, 202510980.00p11008.00p10900.00p10982.00p3,061,815
Jan 9, 202510806.00p11000.00p10778.00p10988.00p2,841,197
Jan 8, 202510664.00p10768.00p10496.00p10754.00p1,222,394
Jan 7, 202510598.00p10714.00p10526.00p10668.00p2,763,990
Jan 6, 202510552.00p10730.00p10552.00p10712.00p2,451,616
Jan 3, 202510656.00p10786.00p10528.00p10594.00p2,879,413
Jan 2, 202510406.00p10650.00p10314.00p10630.00p2,588,002
Dec 31, 202410334.00p10470.00p10319.42p10468.00p377,953
Dec 30, 202410450.00p10482.00p10360.00p10408.00p812,636
Dec 27, 202410454.00p10460.00p10360.00p10460.00p1,126,432
Dec 24, 202410478.00p10498.00p10436.00p10436.00p754,282
Dec 23, 202410308.00p10466.00p10304.00p10422.00p2,737,381
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
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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,964.009.78
Morgan Advanced Materials PLC266.003.70
Persimmon PLC1,255.503.67
Metro Bank Holdings PLC95.303.03
Taylor Wimpey PLC118.302.91
Vistry Group PLC602.502.73

Fallers

CompanyPrice% Chg
Cmc Markets PLC219.50-17.17
Inchcape PLC635.55-15.49
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,005.00-6.34
Ithaca Energy PLC127.20-5.78
Ocado Group PLC310.30-5.57