Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AstraZeneca PLC logo
AZN.L
AstraZeneca PLC
13:27:20
13316 £
0.0000 (%0.00)
Previous Close: 13154
Day Low₺13222
Day High₺13396
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AZN.L: AstraZeneca PLC Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,576.4625
CLOSE 11,590.5968

Low

LOW 9,573.5

High

HIGH 15,474.36
DATEOPENHIGHLOWCLOSE
01/02/202510,31410,65010,31410,630
01/03/202510,52810,78610,52810,594
01/06/202510,55210,73010,55210,712
01/07/202510,59810,71410,52610,668
01/08/202510,66410,76810,49610,754
01/09/202510,81211,00010,77810,988
01/10/202510,98011,00810,90010,982
01/13/202510,90010,93610,79410,822
01/14/202510,76810,82610,58610,630
01/15/202510,62810,67410,577.4810,648
01/16/202510,72810,84410,72210,844
01/17/202510,95011,12210,91010,938
01/20/202510,94210,98410,79410,794
01/21/202510,83211,05210,79011,052
01/22/202511,01011,09810,94811,040
01/23/202511,09811,15611,03411,046
01/24/202511,10611,13811,02211,050
01/27/202511,07011,21411,02811,180
01/28/202511,19411,28811,13411,170
01/29/202511,13211,32611,12011,232
01/30/202511,24211,33011,15611,314
01/31/202511,42211,43811,312.6811,344
02/03/202511,24811,35011,22811,276
02/04/202511,18011,30410,96411,030
02/05/202511,03411,16010,94211,126
02/06/202511,36411,97811,33211,786
02/07/202511,60011,68411,50011,600
02/10/202511,58411,80011,52611,718
02/11/202511,68811,71011,538.0111,624
02/12/202511,67011,83211,58011,802
02/13/202512,00212,06011,85211,964
02/14/202511,84411,90811,67811,708
02/17/202511,68211,73411,64411,714
02/18/202511,76411,84411,683.0411,788
02/19/202511,80811,83611,68811,704
02/20/202511,48011,61011,44211,590
02/21/202511,55211,77811,53411,708
02/24/202511,72411,84011,70411,772
02/25/202511,80011,98211,79811,932
02/26/202512,13412,20811,881.8811,882
02/27/202511,76412,04811,76412,018
02/28/202511,94212,06611,90411,968
03/03/202511,97012,01811,86611,904
03/04/202511,91612,14411,90412,064
03/05/202511,98812,079.9911,866.0412,062
03/06/202512,02212,05611,93412,028
03/07/202511,96812,07211,91412,072
03/10/202511,91411,94411,64411,842
03/11/202511,84211,84211,46811,480
03/12/202511,50011,67611,48211,650
03/13/202511,70611,89811,64411,882
03/14/202511,86012,02011,85411,994
03/17/202512,09012,09011,78211,904
03/18/202511,90811,97811,81011,846
03/19/202511,79811,91011,77011,784
03/20/202511,72811,87611,72811,808
03/21/202511,82611,82811,607.5411,608
03/24/202511,60811,63211,33411,452
03/25/202511,45211,57611,31611,316
03/26/202511,29811,34811,12611,232
03/27/202511,16811,24411,11011,196
03/28/202511,22611,44411,22611,416
03/31/202511,33211,36611,14211,254
04/01/202511,43211,48611,30211,366
04/02/202511,30411,32611,05611,228
04/03/202511,21211,55211,20011,392
04/04/202511,21211,34210,80810,808
04/07/202510,50010,5009,98110,056
04/08/202510,28210,47010,09010,374
04/09/20259,93410,0009,573.59,667
04/10/202510,22610,353.449,95710,018
04/11/202510,01210,0689,84010,008
04/14/202510,19010,33210,12010,320
04/15/202510,26010,33610,19810,280
04/16/202510,28010,32210,15410,254
04/17/202510,15210,20210,04810,124
04/22/202510,12210,1589,84510,140
04/23/202510,26210,48610,22610,362
04/24/202510,35610,45010,27410,444
04/25/202510,47010,50210,33210,400
04/28/202510,41610,582.9410,41010,526
04/29/202510,05010,6209,97410,618
04/30/202510,82010,89210,67210,728
05/01/202510,76610,80010,44010,608
05/02/202510,65610,79210,599.1810,754
05/06/202510,89010,90210,67210,700
05/07/202510,47810,55410,38810,504
05/08/202510,40610,43810,10010,134
05/09/202510,14010,32810,13210,240
05/12/20259,74310,3209,65110,272
05/13/202510,35410,39410,16210,180
05/14/202510,16410,25410,00810,022
05/15/20259,94610,2289,93210,142
05/16/202510,23010,37610,21410,330
05/19/202510,32410,37210,21210,372
05/20/202510,44010,51210,34810,418
05/21/202510,39010,55610,372.6910,492
05/22/202510,41010,48610,33010,374
05/23/202510,47610,51410,28810,436
05/27/202510,49010,59810,46410,484
05/28/202510,46810,50810,36410,386
05/29/202510,45010,48410,36410,398
05/30/202510,42410,720.4310,41210,720
06/02/202510,80610,83210,50410,574
06/03/202510,64410,71810,578.5810,638
06/04/202510,72010,81410,60610,766
06/05/202510,80810,82610,61410,700
06/06/202510,77410,79010,67410,782
06/09/202510,78810,82810,69610,772
06/10/202510,81210,89410,72610,872
06/11/202510,86610,91010,74610,906
06/12/202510,90011,08610,88011,030
06/13/202510,92411,07610,90410,986
06/16/202510,90610,97810,81810,818
06/17/202510,70210,83810,59610,662
06/18/202510,50010,56810,46010,548
06/19/202510,45410,62410,45210,552
06/20/202510,61010,62810,37810,392
06/23/202510,32410,46610,31010,420
06/24/202510,54610,60610,26610,332
06/25/202510,32010,37010,22810,248
06/26/202510,18410,25210,14410,144
06/27/202510,16810,26210,14810,224
06/30/202510,21610,236.310,12010,120
07/01/202510,14010,44210,10310,402
07/02/202510,44610,46810,32610,390
07/03/202510,39410,46610,11210,204
07/04/202510,13010,41610,12210,336
07/07/202510,36010,367.9510,17210,218
07/08/202510,21810,38610,14810,340
07/09/202510,27010,37610,23810,362
07/10/202510,49010,67810,46010,626
07/11/202510,61210,61410,42410,450
07/14/202510,55410,76210,48410,662
07/15/202510,66210,71410,48210,496
07/16/202510,45210,52810,32010,436
07/17/202510,39410,48210,30010,312
07/18/202510,29410,35210,23410,294
07/21/202510,24210,28010,17810,232
07/22/202510,21610,43810,19810,352
07/23/202510,48610,68410,46610,674
07/24/202510,77011,00010,735.5310,906
07/25/202510,86410,91010,76610,802
07/28/202510,96011,00410,699.3710,790
07/29/202511,00011,22810,74411,158
07/30/202511,06211,498.5711,06211,498
07/31/202511,51411,55411,24811,324
08/01/202511,09011,16210,84611,104
08/04/202511,10811,136.5610,93411,136
08/05/202511,22011,27011,15411,220
08/06/202511,20411,27411,05411,054
08/07/202510,90011,02210,81010,950
08/08/202511,11011,12010,87610,922
08/11/202510,99211,11010,98611,036
08/12/202511,02411,10210,99411,086
08/13/202511,18611,44411,15811,444
08/14/202511,44211,58611,40411,586
08/15/202511,61811,65411,53811,592
08/18/202511,69611,77611,64211,738
08/19/202511,71011,831.6811,68611,782
08/20/202511,79812,04411,77811,976
08/21/202511,93812,06211,90012,048
08/22/202511,93412,12611,93211,968
08/26/202511,87612,086.2511,778.0211,872
08/27/202511,89811,97011,82011,876
08/28/202511,90811,91611,77011,810
08/29/202511,85811,85811,78611,790
09/01/202511,88811,94611,76411,850
09/02/202511,84212,03011,81011,904
09/03/202511,97612,220.4211,94612,210
09/04/202512,20412,25612,13212,188
09/05/202512,17012,20012,08612,090
09/08/202512,13012,13011,84011,970
09/09/202511,99812,01011,88811,976
09/10/202512,00812,06211,91211,914
09/11/202511,93612,00211,89411,956
09/12/202511,93011,98611,77211,794
09/15/202511,65611,69011,338.8411,414
09/16/202511,40011,50211,33211,346
09/17/202511,33811,40011,24611,396
09/18/202511,42411,45011,22411,248
09/19/202511,38211,44411,28811,304
09/22/202511,28211,51411,247.8411,500
09/23/202511,43211,44811,24811,258
09/24/202511,19811,24211,10211,210
09/25/202511,16411,18410,95610,956
09/26/202510,90011,01810,78411,000
09/29/202511,05011,18610,97611,088
09/30/202511,03411,25810,92211,182
10/01/202511,48812,46211,460.0712,436
10/02/202512,72012,75012,35612,454
10/03/202512,45212,65012,41212,650
10/06/202512,71612,86612,68712,726
10/07/202512,70012,83012,67612,780
10/08/202512,80612,97212,774.1212,806
10/09/202512,74412,94012,738.5612,940
10/10/202512,79412,92612,75812,782
10/13/202512,83012,908.5512,61012,724
10/14/202512,72412,80812,64212,738
10/15/202512,68412,703.4812,43412,644
10/16/202512,45612,61012,36412,554
10/17/202512,52212,57412,35812,558
10/20/202512,66812,71212,56412,564
10/21/202512,46812,55012,44212,474
10/22/202512,39812,62812,38212,540
10/23/202512,43212,566.312,43212,496
10/24/202512,53012,58212,41612,532
10/27/202512,53012,61612,44612,546
10/28/202512,58612,70812,40612,406
10/29/202512,50012,684.712,42412,560
10/30/202512,45612,55612,36412,546
10/31/202512,56212,58412,42412,470
11/03/202512,54612,584.0112,35012,364
11/04/202512,44812,53012,24012,528
11/05/202512,52812,596.2212,43612,450
11/06/202512,57012,99412,33012,834
11/07/202512,78812,94012,71412,900
11/10/202512,90413,20612,84013,126
11/11/202513,40013,50813,28613,466
11/12/202513,54813,54813,39013,518
11/13/202513,44013,50613,31813,494
11/14/202513,46413,57413,40813,532
11/17/202513,53013,66013,52013,592
11/18/202513,80013,88413,465.7713,566
11/19/202513,56013,74213,503.6213,596
11/20/202513,60413,78813,595.6613,650
11/21/202513,50813,83613,50813,820
11/24/202513,93213,97013,82013,934
11/25/202513,87414,14213,85214,100
11/26/202514,16214,20614,02414,148
11/27/202514,07014,16413,94014,012
11/28/202514,00214,05813,92013,974
12/01/202513,96614,09213,79813,836
12/02/202513,71413,82013,64613,800
12/03/202513,69813,82613,59613,694
12/04/202513,61213,66213,45213,514
12/05/202513,56013,68813,54213,592
12/08/202513,58013,70213,47613,578
12/09/202513,75813,79413,56813,592
12/10/202513,48213,84813,47213,514
12/11/202513,61813,68813,485.113,596
12/12/202513,50213,53613,36213,444
12/15/202513,41213,63813,37613,612
12/16/202513,74413,83613,44813,506
12/17/202513,57413,68213,53413,554
12/18/202513,50013,59613,37613,548
12/19/202513,57415,474.3613,50813,672
12/22/202513,59213,63213,47613,632
12/23/202513,61213,80613,60413,736
12/24/202513,74213,74213,61213,674
12/29/202513,73613,80613,68013,748
12/30/202513,71213,79813,69213,750
12/31/202513,76813,84413,72213,790