We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

AZN

11,864.00 GBP
100
0.85%
Last update Oct 14, 10:07 AM BST
Market open
Day range
11,789.88
11,904.00
Previous close
11,764.00
Open
11,804.00
Access this stock data via API
Subscribe
AstraZeneca PLC
11,864.00
100
0.85%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 14, 2024 11.80K 11.90K 11.79K 11.86K 0.51% 104924
Oct 11, 2024 11.78K 11.81K 11.72K 11.76K -0.12% 1628325
Oct 10, 2024 11.82K 11.85K 11.74K 11.77K -0.46% 1446954
Oct 09, 2024 11.72K 11.80K 11.68K 11.76K 0.27% 951043
Oct 08, 2024 11.73K 11.77K 11.68K 11.68K -0.44% 2577470
Oct 07, 2024 11.77K 11.85K 11.69K 11.81K 0.36% 1220093
Oct 04, 2024 11.83K 11.92K 11.74K 11.74K -0.74% 1690859
Oct 03, 2024 12.03K 12.08K 11.92K 11.96K -0.58% 1443950
Oct 02, 2024 11.81K 12.01K 11.80K 11.95K 1.19% 2128582
Oct 01, 2024 11.66K 11.80K 11.61K 11.80K 1.20% 3219814
Sep 30, 2024 11.62K 11.73K 11.56K 11.59K -0.28% 2967198
Sep 27, 2024 11.69K 11.73K 11.60K 11.65K -0.27% 2998269
Sep 26, 2024 11.74K 11.76K 11.57K 11.72K -0.20% 3984667
Sep 25, 2024 11.46K 11.58K 11.44K 11.57K 0.92% 1823463
Sep 24, 2024 11.59K 11.62K 11.50K 11.52K -0.60% 1455566
Sep 23, 2024 11.68K 11.74K 11.52K 11.58K -0.82% 2430049
Sep 20, 2024 11.82K 11.94K 11.76K 11.78K -0.30% 3467671
Sep 19, 2024 11.96K 12.04K 11.86K 11.90K -0.55% 2791079
Sep 18, 2024 11.93K 11.95K 11.83K 11.86K -0.60% 2676484
Sep 17, 2024 12.01K 12.11K 11.91K 11.97K -0.37% 2441405
Sep 16, 2024 12K 12.06K 11.97K 12.02K 0.13% 1030524