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

AZN

10,256.00 GBP
12
0.12%
Last update Dec 20, 4:29 PM GMT
Market closed
Day range
10,084.00
10,280.05
Previous close
10,244.00
Open
10,222.00
Access this stock data via API
Subscribe
AstraZeneca PLC
10,256.00
12
0.12%

Historical data

Prices

Date Open High Low Close % Change Volume
Dec 20, 2024 10.22K 10.28K 10.08K 10.26K 0.33% 3840236
Dec 19, 2024 10.28K 10.31K 10.17K 10.24K -0.31% 1895911
Dec 18, 2024 10.48K 10.51K 10.32K 10.35K -1.24% 3573076
Dec 17, 2024 10.38K 10.53K 10.35K 10.51K 1.17% 2365428
Dec 16, 2024 10.52K 10.61K 10.48K 10.52K 0.04% 1359168
Dec 13, 2024 10.55K 10.55K 10.44K 10.47K -0.74% 2015813
Dec 12, 2024 10.54K 10.58K 10.47K 10.57K 0.23% 1596780
Dec 11, 2024 10.49K 10.59K 10.44K 10.54K 0.42% 3058026
Dec 10, 2024 10.65K 10.70K 10.51K 10.51K -1.30% 1481524
Dec 09, 2024 10.69K 10.74K 10.60K 10.70K 0.07% 2639783
Dec 06, 2024 10.62K 10.73K 10.61K 10.65K 0.30% 2351711
Dec 05, 2024 10.51K 10.64K 10.48K 10.62K 0.99% 3715214
Dec 04, 2024 10.68K 10.69K 10.42K 10.48K -1.91% 4060643
Dec 03, 2024 10.58K 10.80K 10.56K 10.79K 1.95% 2193680
Dec 02, 2024 10.60K 10.65K 10.42K 10.55K -0.40% 1931093
Nov 29, 2024 10.57K 10.61K 10.53K 10.61K 0.42% 2380552
Nov 28, 2024 10.64K 10.65K 10.57K 10.59K -0.39% 1606465
Nov 27, 2024 10.53K 10.55K 10.42K 10.53K 0.06% 1962171
Nov 26, 2024 10.53K 10.56K 10.41K 10.49K -0.38% 1993298
Nov 25, 2024 10.48K 10.55K 10.40K 10.47K -0.10% 5509464
Nov 22, 2024 10.18K 10.55K 10.14K 10.47K 2.85% 2868658
Nov 21, 2024 9.87K 10.09K 9.87K 10.06K 1.98% 5454398