AstraZeneca PLC (LON:AZN)
London · Delayed Price · Currency is GBP · Price in GBX 12,670
-18 (-0.14%)
Jul 24, 2026, 5:15 PM GMT
AstraZeneca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12,650.00 | 12,766.00 | 12,570.00 | 12,670.00 | 12,670.00 | -0.14% | 1,346,529 |
| Jul 23, 2026 | 12,610.00 | 12,700.00 | 12,446.00 | 12,688.00 | 12,688.00 | -0.11% | 1,870,874 |
| Jul 22, 2026 | 12,570.00 | 12,776.00 | 12,514.00 | 12,702.00 | 12,702.00 | 1.68% | 2,477,735 |
| Jul 21, 2026 | 12,240.00 | 12,536.00 | 10,524.00 | 12,492.00 | 12,492.00 | 0.90% | 1,829,671 |
| Jul 20, 2026 | 12,504.00 | 12,636.00 | 12,380.00 | 12,380.00 | 12,380.00 | -1.70% | 1,718,968 |
| Jul 17, 2026 | 12,614.00 | 12,672.00 | 11,870.00 | 12,594.00 | 12,594.00 | -0.27% | 2,012,949 |
| Jul 16, 2026 | 12,436.00 | 12,650.00 | 12,386.00 | 12,628.00 | 12,628.00 | 0.49% | 1,602,666 |
| Jul 15, 2026 | 12,304.00 | 12,578.00 | 12,266.00 | 12,566.00 | 12,566.00 | 1.63% | 3,346,169 |
| Jul 14, 2026 | 12,580.00 | 12,590.00 | 12,328.00 | 12,364.00 | 12,364.00 | -1.95% | 3,313,274 |
| Jul 13, 2026 | 12,722.00 | 12,810.00 | 12,546.00 | 12,610.00 | 12,610.00 | -1.75% | 2,741,916 |
| Jul 10, 2026 | 13,322.00 | 13,414.00 | 12,784.00 | 12,834.00 | 12,834.00 | -3.89% | 3,355,019 |
| Jul 9, 2026 | 13,204.00 | 13,354.80 | 12,388.00 | 13,354.00 | 13,354.00 | -6.22% | 7,624,478 |
| Jul 8, 2026 | 14,312.00 | 14,332.00 | 14,086.00 | 14,240.00 | 14,240.00 | -0.86% | 1,480,149 |
| Jul 7, 2026 | 14,172.00 | 14,478.00 | 14,110.00 | 14,364.00 | 14,364.00 | 1.87% | 1,528,247 |
| Jul 6, 2026 | 14,500.00 | 14,526.00 | 13,954.00 | 14,100.00 | 14,100.00 | -2.46% | 2,008,204 |
| Jul 3, 2026 | 14,538.00 | 14,566.00 | 14,346.00 | 14,456.00 | 14,456.00 | -0.56% | 653,264 |
| Jul 2, 2026 | 13,916.00 | 14,686.00 | 13,894.00 | 14,538.00 | 14,538.00 | 4.94% | 2,810,574 |
| Jul 1, 2026 | 14,138.00 | 14,232.00 | 13,838.00 | 13,854.00 | 13,854.00 | -1.74% | 1,804,499 |
| Jun 30, 2026 | 14,356.00 | 14,536.00 | 14,054.00 | 14,100.00 | 14,100.00 | -1.38% | 2,513,351 |
| Jun 29, 2026 | 14,364.00 | 14,388.00 | 14,200.00 | 14,298.00 | 14,298.00 | -0.14% | 1,883,887 |
| Jun 26, 2026 | 14,038.00 | 14,326.00 | 13,898.00 | 14,318.00 | 14,318.00 | 1.82% | 3,946,268 |
| Jun 25, 2026 | 13,862.00 | 14,134.00 | 13,786.00 | 14,062.00 | 14,062.00 | 1.09% | 1,790,946 |
| Jun 24, 2026 | 13,588.00 | 14,018.00 | 12,640.00 | 13,910.00 | 13,910.00 | 2.35% | 2,776,285 |
| Jun 23, 2026 | 13,388.00 | 13,706.00 | 13,342.00 | 13,590.00 | 13,590.00 | 2.26% | 1,873,019 |
| Jun 22, 2026 | 13,240.00 | 13,340.00 | 13,196.00 | 13,290.00 | 13,290.00 | 0.42% | 1,821,832 |
| Jun 19, 2026 | 13,284.00 | 15,126.00 | 13,156.00 | 13,234.00 | 13,234.00 | 0.61% | 4,448,738 |
| Jun 18, 2026 | 13,482.00 | 13,506.00 | 13,116.00 | 13,154.00 | 13,154.00 | -2.36% | 1,591,360 |
| Jun 17, 2026 | 13,332.00 | 13,472.70 | 13,272.00 | 13,472.00 | 13,472.00 | 1.42% | 1,420,705 |
| Jun 16, 2026 | 13,248.00 | 13,324.00 | 11,484.00 | 13,284.00 | 13,284.00 | 0.64% | 4,260,905 |
| Jun 15, 2026 | 13,462.00 | 13,534.00 | 13,172.00 | 13,200.00 | 13,200.00 | -1.95% | 1,818,098 |
| Jun 12, 2026 | 13,606.00 | 13,784.00 | 12,222.00 | 13,462.00 | 13,462.00 | -0.85% | 2,094,732 |
| Jun 11, 2026 | 13,432.00 | 13,680.00 | 13,392.00 | 13,578.00 | 13,578.00 | 0.85% | 2,231,675 |
| Jun 10, 2026 | 13,730.00 | 13,730.00 | 13,376.00 | 13,464.00 | 13,464.00 | -1.23% | 1,762,153 |
| Jun 9, 2026 | 13,632.00 | 13,716.00 | 13,486.00 | 13,632.00 | 13,632.00 | -1.19% | 1,908,834 |
| Jun 8, 2026 | 13,812.00 | 13,878.00 | 11,364.00 | 13,796.00 | 13,796.00 | -0.45% | 1,741,438 |
| Jun 5, 2026 | 13,592.00 | 13,864.00 | 13,588.00 | 13,858.00 | 13,858.00 | 2.24% | 1,729,795 |
| Jun 4, 2026 | 13,170.00 | 13,594.00 | 13,162.00 | 13,554.00 | 13,554.00 | 2.60% | 1,458,334 |
| Jun 3, 2026 | 13,082.00 | 13,210.70 | 11,232.00 | 13,210.00 | 13,210.00 | -0.03% | 2,600,566 |
| Jun 2, 2026 | 13,432.00 | 13,444.00 | 13,132.00 | 13,214.00 | 13,214.00 | -1.64% | 1,670,854 |
| Jun 1, 2026 | 13,702.00 | 13,726.00 | 13,380.00 | 13,434.00 | 13,434.00 | -2.67% | 1,398,717 |
| May 29, 2026 | 13,812.00 | 13,916.00 | 13,688.00 | 13,802.00 | 13,802.00 | 0.48% | 4,555,893 |
| May 28, 2026 | 13,750.00 | 13,810.00 | 13,557.70 | 13,736.00 | 13,736.00 | -1.94% | 1,713,289 |
| May 27, 2026 | 13,922.00 | 14,044.00 | 13,818.00 | 14,008.00 | 14,008.00 | 0.34% | 3,289,624 |
| May 26, 2026 | 14,044.00 | 14,080.00 | 13,878.00 | 13,960.00 | 13,960.00 | 0.32% | 1,928,253 |
| May 22, 2026 | 14,106.00 | 14,120.00 | 13,882.00 | 13,916.00 | 13,916.00 | -0.64% | 1,151,712 |
| May 21, 2026 | 13,902.00 | 14,060.00 | 13,806.00 | 14,006.00 | 14,006.00 | 0.40% | 947,855 |
| May 20, 2026 | 13,780.00 | 14,052.00 | 11,798.00 | 13,950.00 | 13,950.00 | 0.50% | 2,022,724 |
| May 19, 2026 | 13,738.00 | 13,912.00 | 13,668.00 | 13,880.00 | 13,880.00 | 1.24% | 1,491,435 |
| May 18, 2026 | 13,482.00 | 13,766.00 | 13,436.00 | 13,710.00 | 13,710.00 | 0.57% | 1,404,641 |
| May 15, 2026 | 13,800.00 | 13,892.00 | 13,528.00 | 13,632.00 | 13,632.00 | -0.79% | 1,865,072 |