AstraZeneca PLC (LON:AZN)
London · Delayed Price · Currency is GBP · Price in GBX 13,960
+44 (0.32%)
May 26, 2026, 5:15 PM GMT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14,044.00 | 14,080.00 | 13,878.00 | 13,960.00 | 13,960.00 | 0.32% | 1,109,128 |
| 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 |
| May 14, 2026 | 13,824.00 | 13,900.00 | 13,686.00 | 13,740.00 | 13,740.00 | -0.19% | 696,665 |
| May 13, 2026 | 13,674.00 | 13,814.00 | 13,584.00 | 13,766.00 | 13,766.00 | 0.13% | 1,571,789 |
| May 12, 2026 | 13,302.00 | 13,748.00 | 13,218.00 | 13,748.00 | 13,748.00 | 1.82% | 3,257,867 |
| May 11, 2026 | 13,380.00 | 13,638.00 | 13,338.00 | 13,502.00 | 13,502.00 | 1.18% | 3,377,059 |
| May 8, 2026 | 13,342.00 | 13,466.00 | 13,188.00 | 13,344.00 | 13,344.00 | 0.23% | 2,521,880 |
| May 7, 2026 | 13,684.00 | 13,708.00 | 13,309.79 | 13,314.00 | 13,314.00 | -1.86% | 2,842,538 |
| May 6, 2026 | 13,454.00 | 13,636.00 | 13,434.00 | 13,566.00 | 13,566.00 | 1.77% | 1,618,146 |
| May 5, 2026 | 13,564.00 | 13,566.00 | 13,276.00 | 13,330.00 | 13,330.00 | -1.35% | 3,364,744 |
| May 1, 2026 | 13,810.00 | 13,810.00 | 13,512.00 | 13,512.00 | 13,512.00 | -3.13% | 1,404,048 |
| Apr 30, 2026 | 13,782.00 | 14,070.00 | 13,706.00 | 13,948.00 | 13,948.00 | 1.87% | 2,820,209 |
| Apr 29, 2026 | 13,816.00 | 13,910.00 | 13,488.00 | 13,692.00 | 13,692.00 | -1.50% | 2,414,639 |
| Apr 28, 2026 | 13,862.00 | 13,930.00 | 13,688.00 | 13,900.00 | 13,900.00 | -0.52% | 2,124,719 |
| Apr 27, 2026 | 14,026.00 | 14,072.00 | 13,864.00 | 13,972.00 | 13,972.00 | 0.11% | 2,157,843 |
| Apr 24, 2026 | 14,310.00 | 14,310.00 | 13,948.00 | 13,956.00 | 13,956.00 | -3.70% | 2,457,045 |
| Apr 23, 2026 | 14,380.00 | 14,558.00 | 12,356.00 | 14,492.00 | 14,492.00 | -0.30% | 2,131,931 |
| Apr 22, 2026 | 14,534.00 | 14,640.00 | 14,484.00 | 14,536.00 | 14,536.00 | -0.16% | 1,456,622 |
| Apr 21, 2026 | 14,740.00 | 14,896.00 | 14,494.00 | 14,560.00 | 14,560.00 | -2.62% | 1,917,537 |
| Apr 20, 2026 | 15,076.00 | 15,108.00 | 14,882.00 | 14,952.00 | 14,952.00 | -1.10% | 1,173,410 |
| Apr 17, 2026 | 14,736.00 | 15,118.00 | 14,736.00 | 15,118.00 | 15,118.00 | 1.72% | 2,868,032 |
| Apr 16, 2026 | 14,822.00 | 14,912.00 | 14,706.00 | 14,862.00 | 14,862.00 | 0.65% | 1,351,053 |
| Apr 15, 2026 | 15,084.00 | 15,122.00 | 14,765.11 | 14,766.00 | 14,766.00 | -1.02% | 2,164,921 |
| Apr 14, 2026 | 15,022.00 | 15,032.00 | 14,894.00 | 14,918.00 | 14,918.00 | -0.47% | 1,318,293 |
| Apr 13, 2026 | 15,044.00 | 15,130.00 | 14,922.00 | 14,988.00 | 14,988.00 | -1.59% | 1,951,201 |
| Apr 10, 2026 | 15,272.00 | 15,450.00 | 15,230.00 | 15,230.00 | 15,230.00 | -0.30% | 2,342,633 |
| Apr 9, 2026 | 15,282.00 | 15,290.00 | 15,048.00 | 15,276.00 | 15,276.00 | 0.39% | 2,694,111 |
| Apr 8, 2026 | 15,334.00 | 15,444.00 | 15,194.00 | 15,216.00 | 15,216.00 | 1.72% | 2,439,972 |
| Apr 7, 2026 | 15,190.00 | 15,286.00 | 14,868.00 | 14,958.00 | 14,958.00 | -2.34% | 2,104,110 |
| Apr 2, 2026 | 15,042.00 | 15,436.00 | 14,955.65 | 15,316.00 | 15,316.00 | 1.96% | 1,609,269 |
| Apr 1, 2026 | 14,896.00 | 15,100.00 | 14,868.00 | 15,022.00 | 15,022.00 | 2.26% | 2,679,524 |
| Mar 31, 2026 | 14,710.00 | 14,856.00 | 14,658.00 | 14,690.00 | 14,690.00 | -0.08% | 2,536,154 |
| Mar 30, 2026 | 14,438.00 | 14,752.00 | 14,322.00 | 14,702.00 | 14,702.00 | 2.80% | 2,270,734 |
| Mar 27, 2026 | 14,114.00 | 14,508.00 | 14,006.00 | 14,302.00 | 14,302.00 | 3.41% | 2,680,945 |
| Mar 26, 2026 | 13,922.00 | 13,982.00 | 13,768.00 | 13,830.00 | 13,830.00 | -1.65% | 2,338,799 |
| Mar 25, 2026 | 13,930.00 | 14,080.00 | 13,842.00 | 14,062.00 | 14,062.00 | 1.82% | 1,560,869 |
| Mar 24, 2026 | 13,728.00 | 13,856.00 | 13,644.00 | 13,810.00 | 13,810.00 | 0.49% | 1,400,107 |
| Mar 23, 2026 | 13,694.00 | 13,938.00 | 13,478.00 | 13,742.00 | 13,742.00 | -1.11% | 2,144,360 |
| Mar 20, 2026 | 14,090.00 | 14,220.00 | 13,884.00 | 13,896.00 | 13,896.00 | -1.53% | 4,172,528 |
| Mar 19, 2026 | 14,158.00 | 14,268.00 | 13,952.00 | 14,112.00 | 14,112.00 | -1.15% | 3,033,498 |
| Mar 18, 2026 | 14,352.00 | 14,452.00 | 14,082.00 | 14,276.00 | 14,276.00 | -0.87% | 1,501,194 |
| Mar 17, 2026 | 14,454.00 | 14,574.00 | 14,356.00 | 14,402.00 | 14,402.00 | 0.26% | 5,465,249 |
| Mar 16, 2026 | 14,340.00 | 14,470.00 | 14,264.00 | 14,364.00 | 14,364.00 | -0.11% | 2,161,613 |
| Mar 13, 2026 | 14,380.00 | 14,584.00 | 14,244.00 | 14,380.00 | 14,380.00 | 0.11% | 1,659,436 |
| Mar 12, 2026 | 14,394.00 | 14,576.00 | 14,308.00 | 14,364.00 | 14,364.00 | -0.83% | 2,887,894 |