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
01/09/2025 11,888.00 11,944.00 11,766.00 11,850.00 632,740
29/08/2025 11,858.00 11,858.00 11,786.00 11,790.00 936,558
28/08/2025 11,908.00 11,908.00 11,770.00 11,810.00 869,515
27/08/2025 11,898.00 11,968.00 11,820.00 11,876.00 1,045,201
26/08/2025 11,876.00 12,086.25 11,778.02 11,872.00 2,921,775
22/08/2025 11,934.00 12,126.00 11,932.00 11,968.00 905,140
21/08/2025 11,938.00 12,062.00 11,900.00 12,048.00 669,816
20/08/2025 11,798.00 12,044.00 11,778.00 11,976.00 1,188,973
19/08/2025 11,710.00 11,831.68 11,686.00 11,782.00 1,177,769
18/08/2025 11,696.00 11,776.00 11,646.00 11,738.00 777,404
15/08/2025 11,618.00 11,654.00 11,538.00 11,592.00 1,308,497
14/08/2025 11,442.00 11,586.00 11,404.00 11,586.00 1,655,924
13/08/2025 11,186.00 11,444.00 11,158.00 11,444.00 1,408,871
12/08/2025 11,024.00 11,102.00 10,994.00 11,086.00 857,879
11/08/2025 10,992.00 11,110.00 10,986.00 11,036.00 732,335
08/08/2025 11,110.00 11,120.00 10,876.00 10,922.00 1,117,816
07/08/2025 10,900.00 11,022.00 10,810.00 10,950.00 1,175,062
06/08/2025 11,204.00 11,274.00 11,054.00 11,054.00 1,226,695
05/08/2025 11,220.00 11,268.00 11,154.00 11,220.00 1,269,235
04/08/2025 11,108.00 11,136.00 10,936.00 11,136.00 1,373,330
01/08/2025 11,090.00 11,162.00 10,846.00 11,104.00 2,069,365
31/07/2025 11,514.00 11,554.00 11,250.00 11,324.00 2,275,531
30/07/2025 11,062.00 11,498.00 11,062.00 11,498.00 2,252,089
29/07/2025 11,000.00 11,224.00 10,744.00 11,158.00 2,434,461
28/07/2025 10,960.00 11,004.00 10,699.37 10,790.00 1,472,055
25/07/2025 10,864.00 10,906.41 10,766.00 10,802.00 1,064,077
24/07/2025 10,770.00 10,998.00 10,735.53 10,906.00 1,687,066
23/07/2025 10,486.00 10,684.00 10,468.12 10,674.00 1,551,276
22/07/2025 10,216.00 10,438.00 10,198.00 10,352.00 1,082,218
21/07/2025 10,242.00 10,278.00 10,179.67 10,232.00 921,860

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