livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

AstraZeneca - (AZN) share price history


AstraZeneca share priceAZN share price tradesAZN Fundamentals watchlistADD to watchlist
AstraZeneca - (AZN) share price history
Date Open High Low Close Volume
11/07/2025 10,612.00 10,614.00 10,424.00 10,450.00 991,809
10/07/2025 10,490.00 10,678.00 10,460.00 10,626.00 1,399,895
09/07/2025 10,270.00 10,374.00 10,238.00 10,362.00 1,124,982
08/07/2025 10,218.00 10,386.00 10,148.00 10,340.00 1,631,966
07/07/2025 10,360.00 10,367.95 10,172.00 10,218.00 724,494
04/07/2025 10,130.00 10,416.00 10,122.00 10,336.00 559,534
03/07/2025 10,394.00 10,466.00 10,112.00 10,204.00 1,155,526
02/07/2025 10,446.00 10,466.00 10,326.00 10,390.00 892,474
01/07/2025 10,140.00 10,440.00 10,103.97 10,402.00 1,259,730
30/06/2025 10,216.00 10,236.30 10,120.00 10,120.00 1,461,515
27/06/2025 10,168.00 10,260.88 10,148.00 10,224.00 927,207
26/06/2025 10,184.00 10,250.91 10,144.00 10,144.00 1,346,352
25/06/2025 10,320.00 10,368.00 10,230.00 10,248.00 961,955
24/06/2025 10,546.00 10,606.00 10,266.00 10,332.00 1,875,360
23/06/2025 10,324.00 10,464.47 10,310.00 10,420.00 636,574
20/06/2025 10,610.00 10,628.00 10,378.00 10,392.00 4,310,663
19/06/2025 10,454.00 10,624.00 10,452.00 10,550.00 785,677
18/06/2025 10,500.00 10,566.00 10,460.00 10,548.00 1,303,734
17/06/2025 10,702.00 10,838.00 10,598.00 10,662.00 1,067,184
16/06/2025 10,906.00 10,978.00 10,818.00 10,818.00 771,285
13/06/2025 10,924.00 11,076.00 10,904.00 10,986.00 1,016,984
12/06/2025 10,900.00 11,086.00 10,882.00 11,030.00 879,875
11/06/2025 10,866.00 10,908.00 10,746.00 10,906.00 906,225
10/06/2025 10,812.00 10,894.00 10,727.88 10,872.00 776,079
09/06/2025 10,788.00 10,826.00 10,698.39 10,772.00 570,921
06/06/2025 10,774.00 10,790.00 10,674.24 10,782.00 716,866
05/06/2025 10,808.00 10,826.00 10,614.00 10,700.00 879,446
04/06/2025 10,720.00 10,814.00 10,606.00 10,766.00 1,147,390
03/06/2025 10,644.00 10,718.00 10,580.00 10,638.00 1,103,265
02/06/2025 10,806.00 10,828.00 10,504.00 10,574.00 1,219,805

AstraZeneca - (AZN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z