1. Share Prices

  2. Astrazeneca PLC (AZN)

11,054.00p-50.00 (-0.45%)04 Aug 2025, 15:13
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
Aug 1, 202511090.00p11162.00p10846.00p11104.00p2,265,511
Jul 31, 202511514.00p11554.00p11248.00p11324.00p2,856,741
Jul 30, 202511062.00p11498.57p11062.00p11498.00p4,702,408
Jul 29, 202511000.00p11228.00p10744.00p11158.00p5,839,192
Jul 28, 202510960.00p11004.00p10699.37p10790.00p5,723,914
Jul 25, 202510864.00p10910.00p10766.00p10802.00p6,844,997
Jul 24, 202510770.00p11000.00p10735.53p10906.00p1,827,824
Jul 23, 202510486.00p10684.00p10466.00p10674.00p1,968,248
Jul 22, 202510216.00p10438.00p10198.00p10352.00p2,054,805
Jul 21, 202510266.00p10280.00p10178.00p10232.00p2,460,332
Jul 18, 202510294.00p10352.00p10234.00p10294.00p1,470,444
Jul 17, 202510394.00p10482.00p10300.00p10312.00p1,296,345
Jul 16, 202510452.00p10528.00p10320.00p10436.00p1,465,976
Jul 15, 202510662.00p10714.00p10482.00p10496.00p1,440,667
Jul 14, 202510554.00p10762.00p10484.00p10662.00p1,212,374
Jul 11, 202510612.00p10614.00p10424.00p10450.00p1,745,919
Jul 10, 202510490.00p10678.00p10460.00p10626.00p1,490,017
Jul 9, 202510270.00p10376.00p10238.00p10362.00p2,459,821
Jul 8, 202510218.00p10386.00p10148.00p10340.00p1,762,578
Jul 7, 202510360.00p10367.95p10172.00p10218.00p821,187
Jul 4, 202510130.00p10416.00p10122.00p10336.00p927,347
Jul 3, 202510394.00p10466.00p10112.00p10204.00p1,996,860
Jul 2, 202510446.00p10468.00p10326.00p10390.00p1,305,789
Jul 1, 202510140.00p10442.00p10103.00p10402.00p1,530,192
Jun 30, 202510216.00p10236.30p10120.00p10120.00p1,692,827
Jun 27, 202510168.00p10262.00p10148.00p10224.00p1,298,688
Jun 26, 202510184.00p10252.00p10144.00p10144.00p4,208,272
Jun 25, 202510320.00p10370.00p10228.00p10248.00p2,081,995
Jun 24, 202510546.00p10606.00p10266.00p10332.00p4,087,245
Jun 23, 202510324.00p10466.00p10310.00p10420.00p1,754,277
Jun 20, 202510610.00p10628.00p10378.00p10392.00p4,603,842
Jun 19, 202510454.00p10624.00p10452.00p10552.00p815,343
Jun 18, 202510500.00p10568.00p10460.00p10548.00p1,423,209
Jun 17, 202510702.00p10838.00p10596.00p10662.00p2,577,127
Jun 16, 202510906.00p10978.00p10818.00p10818.00p2,181,759
Jun 13, 202510924.00p11076.00p10904.00p10986.00p1,985,957
Jun 12, 202510900.00p11086.00p10880.00p11030.00p1,172,368
Jun 11, 202510866.00p10910.00p10746.00p10906.00p1,482,294
Jun 10, 202510812.00p10894.00p10726.00p10872.00p910,149
Jun 9, 202510788.00p10828.00p10696.00p10772.00p629,958
Jun 6, 202510774.00p10790.00p10674.00p10782.00p1,035,006
Jun 5, 202510808.00p10826.00p10614.00p10700.00p1,238,583
Jun 4, 202510720.00p10814.00p10606.00p10766.00p4,148,339
Jun 3, 202510644.00p10718.00p10578.58p10638.00p1,407,779
Jun 2, 202510806.00p10832.00p10504.00p10574.00p2,458,816
May 30, 202510424.00p10720.43p10412.00p10720.00p5,838,803
May 29, 202510450.00p10484.00p10364.00p10398.00p1,615,691
May 28, 202510468.00p10508.00p10364.00p10386.00p1,144,372
May 27, 202510490.00p10598.00p10464.00p10484.00p1,149,268
May 23, 202510476.00p10514.00p10288.00p10436.00p3,121,052
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC485.2021.97
Lloyds Banking Group PLC81.687.84
Aston Martin Lagonda Global Holdings PLC71.656.86
Watches Of Switzerland Group PLC347.316.28
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.204.75

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Senior PLC186.00-4.12
Rentokil Initial PLC350.60-3.04
Hunting PLC289.50-2.69
Ithaca Energy PLC165.40-2.25
Haleon PLC357.30-2.22