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

AZN

LSE
10,374 GBP
118
1.12%
Last update May 22, 4:29 PM BST
Market closed
Day range
10,330
10,486
Previous close
10,492
Open
10,410
Access this stock data via API
Subscribe
AstraZeneca PLC
10,374.00
118
1.12%

Historical data

Prices

Date Open High Low Close % Change Volume
May 22, 2025 10.41K 10.49K 10.33K 10.37K -0.35% 1078551
May 21, 2025 10.39K 10.56K 10.37K 10.49K 0.98% 3446520
May 20, 2025 10.44K 10.51K 10.35K 10.42K -0.21% 2290631
May 19, 2025 10.32K 10.37K 10.21K 10.37K 0.46% 2530300
May 16, 2025 10.23K 10.38K 10.21K 10.33K 0.98% 2953993
May 15, 2025 9.95K 10.23K 9.93K 10.14K 1.97% 2520670
May 14, 2025 10.16K 10.25K 10.01K 10.02K -1.40% 3888375
May 13, 2025 10.35K 10.39K 10.16K 10.18K -1.68% 1527172
May 12, 2025 9.74K 10.32K 9.65K 10.27K 5.43% 3037827
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
Market closed

Exchange is currently closed
Pre-market opens in 10 hours 7 minutes

21:07
00:00
08:00
16:30
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).