AstraZeneca PLC (LON:AZN)
London · Delayed Price · Currency is GBP · Price in GBX 11,104
-220 (-1.94%)
Aug 1, 2025, 6:52 PM BST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11,090.00 | 11,162.00 | 10,846.00 | 11,104.00 | 11,104.00 | -1.94% | 1,850,156 |
| Jul 31, 2025 | 11,514.00 | 11,554.00 | 11,248.00 | 11,324.00 | 11,324.00 | -1.51% | 2,856,741 |
| Jul 30, 2025 | 11,062.00 | 11,498.57 | 11,062.00 | 11,498.00 | 11,498.00 | 3.05% | 4,702,408 |
| Jul 29, 2025 | 11,000.00 | 11,228.00 | 10,744.00 | 11,158.00 | 11,158.00 | 3.41% | 5,839,192 |
| Jul 28, 2025 | 10,960.00 | 11,004.00 | 10,699.37 | 10,790.00 | 10,790.00 | -0.11% | 5,723,914 |
| Jul 25, 2025 | 10,864.00 | 10,910.00 | 10,766.00 | 10,802.00 | 10,802.00 | -0.95% | 6,844,997 |
| Jul 24, 2025 | 10,770.00 | 11,000.00 | 10,735.53 | 10,906.00 | 10,906.00 | 2.17% | 1,827,824 |
| Jul 23, 2025 | 10,486.00 | 10,684.00 | 10,466.00 | 10,674.00 | 10,674.00 | 3.11% | 1,968,248 |
| Jul 22, 2025 | 10,216.00 | 10,438.00 | 10,198.00 | 10,352.00 | 10,352.00 | 1.17% | 2,054,805 |
| Jul 21, 2025 | 10,242.00 | 10,280.00 | 10,178.00 | 10,232.00 | 10,232.00 | -0.60% | 2,460,332 |
| Jul 18, 2025 | 10,294.00 | 10,352.00 | 10,234.00 | 10,294.00 | 10,294.00 | -0.17% | 1,470,444 |
| Jul 17, 2025 | 10,394.00 | 10,482.00 | 10,300.00 | 10,312.00 | 10,312.00 | -1.19% | 1,296,345 |
| Jul 16, 2025 | 10,452.00 | 10,528.00 | 10,320.00 | 10,436.00 | 10,436.00 | -0.57% | 1,465,976 |
| Jul 15, 2025 | 10,662.00 | 10,714.00 | 10,482.00 | 10,496.00 | 10,496.00 | -1.56% | 1,440,667 |
| Jul 14, 2025 | 10,554.00 | 10,762.00 | 10,484.00 | 10,662.00 | 10,662.00 | 2.03% | 1,212,374 |
| Jul 11, 2025 | 10,612.00 | 10,614.00 | 10,424.00 | 10,450.00 | 10,450.00 | -1.66% | 1,745,919 |
| Jul 10, 2025 | 10,490.00 | 10,678.00 | 10,460.00 | 10,626.00 | 10,626.00 | 2.55% | 1,490,017 |
| Jul 9, 2025 | 10,270.00 | 10,376.00 | 10,238.00 | 10,362.00 | 10,362.00 | 0.21% | 2,459,821 |
| Jul 8, 2025 | 10,218.00 | 10,386.00 | 10,148.00 | 10,340.00 | 10,340.00 | 1.19% | 1,762,578 |
| Jul 7, 2025 | 10,360.00 | 10,367.95 | 10,172.00 | 10,218.00 | 10,218.00 | -1.14% | 821,187 |
| Jul 4, 2025 | 10,130.00 | 10,416.00 | 10,122.00 | 10,336.00 | 10,336.00 | 1.29% | 927,347 |
| Jul 3, 2025 | 10,394.00 | 10,466.00 | 10,112.00 | 10,204.00 | 10,204.00 | -1.79% | 1,996,860 |
| Jul 2, 2025 | 10,446.00 | 10,468.00 | 10,326.00 | 10,390.00 | 10,390.00 | -0.12% | 1,305,789 |
| Jul 1, 2025 | 10,140.00 | 10,442.00 | 10,103.00 | 10,402.00 | 10,402.00 | 2.79% | 1,530,192 |
| Jun 30, 2025 | 10,216.00 | 10,236.30 | 10,120.00 | 10,120.00 | 10,120.00 | -1.02% | 1,692,827 |
| Jun 27, 2025 | 10,168.00 | 10,262.00 | 10,148.00 | 10,224.00 | 10,224.00 | 0.79% | 1,298,688 |
| Jun 26, 2025 | 10,184.00 | 10,252.00 | 10,144.00 | 10,144.00 | 10,144.00 | -1.01% | 4,208,272 |
| Jun 25, 2025 | 10,320.00 | 10,370.00 | 10,228.00 | 10,248.00 | 10,248.00 | -0.81% | 2,081,995 |
| Jun 24, 2025 | 10,546.00 | 10,606.00 | 10,266.00 | 10,332.00 | 10,332.00 | -0.84% | 4,087,245 |
| Jun 23, 2025 | 10,324.00 | 10,466.00 | 10,310.00 | 10,420.00 | 10,420.00 | 0.27% | 1,754,277 |
| Jun 20, 2025 | 10,610.00 | 10,628.00 | 10,378.00 | 10,392.00 | 10,392.00 | -1.52% | 4,603,842 |
| Jun 19, 2025 | 10,454.00 | 10,624.00 | 10,452.00 | 10,552.00 | 10,552.00 | 0.04% | 815,343 |
| Jun 18, 2025 | 10,500.00 | 10,568.00 | 10,460.00 | 10,548.00 | 10,548.00 | -1.07% | 1,442,606 |
| Jun 17, 2025 | 10,702.00 | 10,838.00 | 10,596.00 | 10,662.00 | 10,662.00 | -1.44% | 2,577,127 |
| Jun 16, 2025 | 10,906.00 | 10,978.00 | 10,818.00 | 10,818.00 | 10,818.00 | -1.53% | 2,181,759 |
| Jun 13, 2025 | 10,924.00 | 11,076.00 | 10,904.00 | 10,986.00 | 10,986.00 | -0.40% | 1,985,957 |
| Jun 12, 2025 | 10,900.00 | 11,086.00 | 10,880.00 | 11,030.00 | 11,030.00 | 1.14% | 1,172,368 |
| Jun 11, 2025 | 10,866.00 | 10,910.00 | 10,746.00 | 10,906.00 | 10,906.00 | 0.31% | 1,482,294 |
| Jun 10, 2025 | 10,812.00 | 10,894.00 | 10,726.00 | 10,872.00 | 10,872.00 | 0.93% | 910,149 |
| Jun 9, 2025 | 10,788.00 | 10,828.00 | 10,696.00 | 10,772.00 | 10,772.00 | -0.09% | 629,958 |
| Jun 6, 2025 | 10,774.00 | 10,790.00 | 10,674.00 | 10,782.00 | 10,782.00 | 0.77% | 1,035,006 |
| Jun 5, 2025 | 10,808.00 | 10,826.00 | 10,614.00 | 10,700.00 | 10,700.00 | -0.61% | 1,238,583 |
| Jun 4, 2025 | 10,720.00 | 10,814.00 | 10,606.00 | 10,766.00 | 10,766.00 | 1.20% | 4,148,339 |
| Jun 3, 2025 | 10,644.00 | 10,718.00 | 10,578.58 | 10,638.00 | 10,638.00 | 0.61% | 1,407,779 |
| Jun 2, 2025 | 10,806.00 | 10,832.00 | 10,504.00 | 10,574.00 | 10,574.00 | -1.36% | 2,458,816 |
| May 30, 2025 | 10,424.00 | 10,720.43 | 10,412.00 | 10,720.00 | 10,720.00 | 3.10% | 5,838,803 |
| May 29, 2025 | 10,450.00 | 10,484.00 | 10,364.00 | 10,398.00 | 10,398.00 | 0.12% | 1,615,691 |
| May 28, 2025 | 10,468.00 | 10,508.00 | 10,364.00 | 10,386.00 | 10,386.00 | -0.93% | 1,144,372 |
| May 27, 2025 | 10,490.00 | 10,598.00 | 10,464.00 | 10,484.00 | 10,484.00 | 0.46% | 1,149,268 |
| May 26, 2025 | 10,436.00 | 10,436.00 | 10,436.00 | 10,436.00 | 10,436.00 | - | 72,268 |