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

AZN

LSE
10,240 GBP
106
1.05%
Last update May 9, 4:29 PM BST
Market closed
Day range
10,132
10,328
Previous close
10,134
Open
10,140
Access this stock data via API
Subscribe
AstraZeneca PLC
10,240.00
106
1.05%

Historical data

Prices

Date Open High Low Close % Change Volume
May 09, 2025 10.14K 10.33K 10.13K 10.24K 0.99% 2846412
May 08, 2025 10.41K 10.44K 10.10K 10.13K -2.61% 2288161
May 07, 2025 10.48K 10.55K 10.39K 10.50K 0.25% 3690976
May 06, 2025 10.89K 10.90K 10.67K 10.70K -1.74% 2984243
May 02, 2025 10.66K 10.79K 10.60K 10.75K 0.92% 2168988
May 01, 2025 10.77K 10.80K 10.44K 10.61K -1.47% 1222912
Apr 30, 2025 10.82K 10.89K 10.67K 10.73K -0.85% 3299755
Apr 29, 2025 10.05K 10.62K 9.97K 10.62K 5.65% 2494668
Apr 28, 2025 10.42K 10.58K 10.41K 10.53K 1.06% 3055606
Apr 25, 2025 10.47K 10.50K 10.33K 10.40K -0.67% 2801716
Apr 24, 2025 10.36K 10.45K 10.27K 10.44K 0.85% 4024887
Apr 23, 2025 10.26K 10.49K 10.23K 10.36K 0.97% 4199351
Apr 22, 2025 10.12K 10.16K 9.85K 10.14K 0.18% 2355704
Apr 17, 2025 10.15K 10.20K 10.05K 10.12K -0.28% 3270915
Apr 16, 2025 10.28K 10.32K 10.15K 10.25K -0.25% 1901968
Apr 15, 2025 10.26K 10.34K 10.20K 10.28K 0.19% 3745275
Apr 14, 2025 10.19K 10.33K 10.12K 10.32K 1.28% 1379564
Apr 11, 2025 10.01K 10.07K 9.84K 10.01K -0.04% 5087944
Apr 10, 2025 10.23K 10.35K 9.96K 10.02K -2.03% 3712987
Market closed

Exchange is currently closed (non-working day)
Pre-market opens in 1 day 13 hours 56 minutes

17:18
00:00
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (BST, UTC+01:00).