AstraZeneca PLC (LON:AZN)
London · Delayed Price · Currency is GBP · Price in GBX 11,460
-248 (-2.12%)
Aug 14, 2026, 4:53 PM GMT
AstraZeneca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11,610.00 | 11,650.00 | 11,404.00 | 11,460.00 | 11,460.00 | -2.12% | 2,320,265 |
| Aug 13, 2026 | 11,706.00 | 11,746.00 | 11,604.00 | 11,708.00 | 11,708.00 | 0.05% | 3,077,749 |
| Aug 12, 2026 | 11,786.00 | 11,796.00 | 11,612.00 | 11,702.00 | 11,702.00 | -1.20% | 1,632,837 |
| Aug 11, 2026 | 11,980.00 | 12,056.00 | 11,840.00 | 11,844.00 | 11,844.00 | -1.22% | 1,899,743 |
| Aug 10, 2026 | 12,030.00 | 12,060.00 | 11,856.00 | 11,990.00 | 11,990.00 | 0.79% | 2,365,921 |
| Aug 7, 2026 | 11,898.00 | 12,096.00 | 11,854.00 | 11,896.00 | 11,896.00 | 0.39% | 4,897,889 |
| Aug 6, 2026 | 12,100.00 | 12,168.00 | 11,818.00 | 11,850.00 | 11,850.00 | -0.89% | 2,327,236 |
| Aug 5, 2026 | 11,644.00 | 12,272.00 | 11,580.00 | 12,036.00 | 11,956.50 | 2.52% | 5,598,119 |
| Aug 4, 2026 | 11,728.00 | 11,812.00 | 11,610.00 | 11,740.00 | 11,662.46 | 2.09% | 7,393,774 |
| Aug 3, 2026 | 11,842.00 | 12,281.79 | 11,414.00 | 11,500.00 | 11,424.04 | -8.96% | 13,543,538 |
| Jul 31, 2026 | 12,700.00 | 12,894.00 | 12,558.00 | 12,632.00 | 12,548.56 | -0.69% | 1,904,551 |
| Jul 30, 2026 | 12,970.00 | 13,078.00 | 12,690.00 | 12,720.00 | 12,635.98 | -3.15% | 5,166,279 |
| Jul 29, 2026 | 13,014.00 | 13,164.00 | 12,978.00 | 13,134.00 | 13,047.25 | 1.50% | 5,212,610 |
| Jul 28, 2026 | 12,700.00 | 13,116.00 | 12,578.00 | 12,940.00 | 12,854.53 | 0.40% | 2,837,787 |
| Jul 27, 2026 | 12,726.00 | 13,020.00 | 12,602.00 | 12,888.00 | 12,802.87 | 1.72% | 2,548,927 |
| Jul 24, 2026 | 12,650.00 | 12,770.00 | 12,568.02 | 12,670.00 | 12,586.31 | -0.14% | 1,845,837 |
| Jul 23, 2026 | 12,610.00 | 12,700.00 | 12,444.86 | 12,688.00 | 12,604.19 | -0.11% | 4,046,281 |
| Jul 22, 2026 | 12,570.00 | 12,778.00 | 12,504.00 | 12,702.00 | 12,618.10 | 1.68% | 2,497,218 |
| Jul 21, 2026 | 12,240.00 | 12,536.00 | 10,524.00 | 12,492.00 | 12,409.49 | 0.90% | 1,829,671 |
| Jul 20, 2026 | 12,504.00 | 12,636.00 | 12,380.00 | 12,380.00 | 12,298.23 | -1.70% | 1,718,968 |
| Jul 17, 2026 | 12,614.00 | 12,672.00 | 11,870.00 | 12,594.00 | 12,510.81 | -0.27% | 2,012,949 |
| Jul 16, 2026 | 12,436.00 | 12,650.00 | 12,386.00 | 12,628.00 | 12,544.59 | 0.49% | 1,602,666 |
| Jul 15, 2026 | 12,304.00 | 12,578.00 | 12,266.00 | 12,566.00 | 12,483.00 | 1.63% | 3,346,169 |
| Jul 14, 2026 | 12,580.00 | 12,590.00 | 12,328.00 | 12,364.00 | 12,282.33 | -1.95% | 3,313,274 |
| Jul 13, 2026 | 12,722.00 | 12,810.00 | 12,546.00 | 12,610.00 | 12,526.71 | -1.75% | 2,741,916 |
| Jul 10, 2026 | 13,322.00 | 13,414.00 | 12,784.00 | 12,834.00 | 12,749.23 | -3.89% | 3,355,019 |
| Jul 9, 2026 | 13,204.00 | 13,354.80 | 12,388.00 | 13,354.00 | 13,265.79 | -6.22% | 7,624,478 |
| Jul 8, 2026 | 14,312.00 | 14,332.00 | 14,086.00 | 14,240.00 | 14,145.94 | -0.86% | 1,480,149 |
| Jul 7, 2026 | 14,172.00 | 14,478.00 | 14,110.00 | 14,364.00 | 14,269.12 | 1.87% | 1,528,247 |
| Jul 6, 2026 | 14,500.00 | 14,526.00 | 13,954.00 | 14,100.00 | 14,006.87 | -2.46% | 2,008,204 |
| Jul 3, 2026 | 14,538.00 | 14,566.00 | 14,346.00 | 14,456.00 | 14,360.52 | -0.56% | 653,264 |
| Jul 2, 2026 | 13,916.00 | 14,686.00 | 13,894.00 | 14,538.00 | 14,441.97 | 4.94% | 2,810,574 |
| Jul 1, 2026 | 14,138.00 | 14,232.00 | 13,838.00 | 13,854.00 | 13,762.49 | -1.74% | 1,804,499 |
| Jun 30, 2026 | 14,356.00 | 14,536.00 | 14,054.00 | 14,100.00 | 14,006.87 | -1.38% | 2,513,351 |
| Jun 29, 2026 | 14,364.00 | 14,388.00 | 14,200.00 | 14,298.00 | 14,203.56 | -0.14% | 1,883,887 |
| Jun 26, 2026 | 14,038.00 | 14,326.00 | 13,898.00 | 14,318.00 | 14,223.43 | 1.82% | 3,946,268 |
| Jun 25, 2026 | 13,862.00 | 14,134.00 | 13,786.00 | 14,062.00 | 13,969.12 | 1.09% | 1,790,946 |
| Jun 24, 2026 | 13,588.00 | 14,018.00 | 12,640.00 | 13,910.00 | 13,818.12 | 2.35% | 2,776,285 |
| Jun 23, 2026 | 13,388.00 | 13,706.00 | 13,342.00 | 13,590.00 | 13,500.24 | 2.26% | 1,873,019 |
| Jun 22, 2026 | 13,240.00 | 13,340.00 | 13,196.00 | 13,290.00 | 13,202.22 | 0.42% | 1,821,832 |
| Jun 19, 2026 | 13,284.00 | 15,126.00 | 13,156.00 | 13,234.00 | 13,146.59 | 0.61% | 4,448,738 |
| Jun 18, 2026 | 13,482.00 | 13,506.00 | 13,116.00 | 13,154.00 | 13,067.12 | -2.36% | 1,591,360 |
| Jun 17, 2026 | 13,332.00 | 13,472.67 | 13,272.00 | 13,472.00 | 13,383.02 | 1.42% | 1,420,705 |
| Jun 16, 2026 | 13,248.00 | 13,324.00 | 11,484.00 | 13,284.00 | 13,196.26 | 0.64% | 4,260,905 |
| Jun 15, 2026 | 13,462.00 | 13,534.00 | 13,172.00 | 13,200.00 | 13,112.81 | -1.95% | 1,818,098 |
| Jun 12, 2026 | 13,606.00 | 13,784.00 | 12,222.00 | 13,462.00 | 13,373.08 | -0.85% | 2,094,732 |
| Jun 11, 2026 | 13,432.00 | 13,680.00 | 13,392.00 | 13,578.00 | 13,488.31 | 0.85% | 2,231,675 |
| Jun 10, 2026 | 13,730.00 | 13,730.00 | 13,376.00 | 13,464.00 | 13,375.07 | -1.23% | 1,762,153 |
| Jun 9, 2026 | 13,632.00 | 13,716.00 | 13,486.00 | 13,632.00 | 13,541.96 | -1.19% | 1,908,834 |
| Jun 8, 2026 | 13,812.00 | 13,878.00 | 11,364.00 | 13,796.00 | 13,704.87 | -0.45% | 1,741,438 |