AstraZeneca PLC (LON:0A4J)
London · Delayed Price · Currency is GBP · Price in USD 82.89
-1.66 (-1.97%)
At close: Oct 29, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | -1.96% | 416 |
| Oct 20, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.77% | 63,132 |
| Oct 17, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.07% | 2,429 |
| Oct 2, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 13.49% | 745 |
| Sep 25, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -4.79% | 268 |
| Sep 17, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -4.04% | 185 |
| Sep 11, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.76% | 245 |