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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,134.188
CLOSE 14,178.8718

Low

LOW 11,484

High

HIGH 15,730
DATEOPENHIGHLOWCLOSE
01/02/202613,72213,91613,59213,592
01/05/202613,64413,64813,27813,384
01/06/202613,40014,11413,38414,038
01/07/202614,05014,31214,03814,224
01/08/202614,03014,29214,02214,176
01/09/202614,01014,33013,97214,216
01/12/202614,03614,26613,88214,120
01/13/202613,97814,06013,80414,008
01/14/202614,08014,39614,071.4314,346
01/15/202614,32614,40813,98214,026
01/16/202614,02014,15413,97214,052
01/19/202613,99414,18813,89013,890
01/20/202613,78613,78613,26813,520
01/21/202613,48213,49613,29113,338
01/22/202613,54013,60413,42813,560
01/23/202613,70213,70413,51213,580
01/26/202613,64213,77013,56013,752
01/27/202613,80013,98613,73613,880
01/28/202613,81813,82213,47813,508
01/29/202613,40613,56413,40213,460
01/30/202613,32813,60013,32613,600
02/02/202613,53214,06213,50014,040
02/03/202613,80813,94213,63613,816
02/04/202613,47213,92613,44413,796
02/05/202613,79014,06813,68613,980
02/06/202613,88414,11213,84414,104
02/09/202614,18414,250.413,85813,888
02/10/202613,95214,31413,74814,164
02/11/202614,11814,81814,07414,818
02/12/202614,91815,02814,78214,906
02/13/202614,98615,18614,81415,118
02/16/202615,18615,18814,94415,160
02/17/202615,17415,52215,17415,522
02/18/202615,49815,73015,480.7315,542
02/19/202615,39015,42815,16215,290
02/20/202615,42215,424.6615,22415,270
02/23/202615,18815,35615,078.2315,344
02/24/202615,20615,55415,18415,326
02/25/202615,31615,35615,18015,218
02/26/202615,14415,465.515,00215,110
02/27/202615,19615,54215,17215,542
03/02/202615,18015,46615,18015,252
03/03/202615,14215,23014,83414,932
03/04/202615,05615,21614,91215,088
03/05/202615,06215,21014,77414,774
03/06/202614,90814,90814,44014,500
03/09/202614,04814,47414,015.9114,442
03/10/202614,54414,79014,52614,654
03/11/202614,56814,60014,35214,484
03/12/202614,39414,57614,30814,364
03/13/202614,38014,58414,24414,380
03/16/202614,34014,46814,26414,364
03/17/202614,45414,57214,35614,402
03/18/202614,35214,45214,08214,276
03/19/202614,15814,26613,95214,112
03/20/202614,09014,21613,88413,896
03/23/202613,69413,93813,48013,742
03/24/202613,72813,85613,64413,810
03/25/202613,93014,08013,84214,062
03/26/202613,92213,98213,76813,830
03/27/202614,11414,50814,00614,302
03/30/202614,43814,75214,32214,702
03/31/202614,71014,85614,66014,690
04/01/202614,89615,10014,86815,022
04/02/202615,04215,43614,955.6515,316
04/07/202615,19015,28614,86814,958
04/08/202615,33415,44415,19415,216
04/09/202615,28215,28815,04815,276
04/10/202615,27215,44815,23015,230
04/13/202615,04415,13014,92414,988
04/14/202615,02215,03214,89414,918
04/15/202615,08415,12014,76614,766
04/16/202614,82214,91214,70614,862
04/17/202614,73615,11814,73615,118
04/20/202615,07615,10814,88214,952
04/21/202614,74014,89514,49414,560
04/22/202614,53414,64014,48414,536
04/23/202614,38014,55614,34814,492
04/24/202614,31014,31013,94813,956
04/27/202614,02614,07213,86413,972
04/28/202613,86213,93013,68813,900
04/29/202613,81613,91013,48813,692
04/30/202613,78214,07013,70613,948
05/01/202613,81013,81013,51213,512
05/05/202613,56413,56613,27613,330
05/06/202613,45413,63613,43413,566
05/07/202613,68413,70613,31413,314
05/08/202613,34213,46613,18813,344
05/11/202613,38013,63813,33813,502
05/12/202613,30213,74813,21813,748
05/13/202613,67413,81413,58413,766
05/14/202613,82413,90013,68613,740
05/15/202613,80013,89213,52813,632
05/18/202613,48213,765.1113,43613,710
05/19/202613,73813,91213,66813,880
05/20/202611,79814,05211,79813,950
05/21/202613,90214,06013,80614,006
05/22/202614,10614,11813,88213,916
05/26/202614,04414,08013,87813,960
05/27/202613,92214,04413,81814,008
05/28/202613,75013,806.0413,557.713,736
05/29/202613,81213,91613,68813,802
06/01/202613,70213,72613,38013,434
06/02/202613,43213,44413,13213,214
06/03/202613,08213,21012,70413,210
06/04/202613,17013,59413,16813,554
06/05/202613,59213,86413,58813,858
06/08/202613,81213,87813,70813,796
06/09/202613,63213,71613,48613,632
06/10/202613,73013,73013,37613,464
06/11/202613,43213,68013,39213,578
06/12/202612,22213,78412,22213,462
06/15/202613,46213,53013,17213,200
06/16/202611,48413,32011,48413,284
06/17/202613,33213,47213,27213,472
06/18/202613,48213,50613,11613,154
06/19/202615,12615,12613,15613,234