AstraZeneca PLC (LON:AZN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 13,760
-100 (-0.72%)
Nov 3, 2026, 4:56 PM GMT
AstraZeneca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 13,964.00 | 13,984.00 | 13,760.00 | 13,760.00 | 13,760.00 | -0.72% | 2,536,633 |
| Nov 2, 2026 | 13,704.00 | 13,932.00 | 13,678.00 | 13,860.00 | 13,860.00 | -0.72% | 2,992,033 |
| Oct 30, 2026 | 13,438.00 | 14,002.00 | 13,308.00 | 13,960.00 | 13,960.00 | 6.96% | 4,486,055 |
| Oct 29, 2026 | 12,808.00 | 13,166.00 | 12,782.00 | 13,052.00 | 13,052.00 | 2.26% | 1,421,354 |
| Oct 28, 2026 | 12,756.00 | 12,932.00 | 12,642.00 | 12,764.00 | 12,764.00 | -0.45% | 1,182,725 |
| Oct 27, 2026 | 12,848.00 | 12,912.00 | 12,724.00 | 12,822.00 | 12,822.00 | -0.25% | 2,232,524 |
| Oct 26, 2026 | 12,882.00 | 12,976.00 | 12,806.00 | 12,854.00 | 12,854.00 | 0.23% | 1,613,010 |
| Oct 23, 2026 | 12,906.00 | 12,906.00 | 12,672.00 | 12,824.00 | 12,824.00 | -1.20% | 2,164,896 |
| Oct 22, 2026 | 12,602.00 | 12,980.00 | 12,520.00 | 12,980.00 | 12,980.00 | 2.90% | 1,798,653 |
| Oct 21, 2026 | 12,602.00 | 12,692.00 | 12,536.00 | 12,614.00 | 12,614.00 | -0.03% | 1,768,802 |
| Oct 20, 2026 | 12,440.00 | 12,626.00 | 12,386.00 | 12,618.00 | 12,618.00 | 1.76% | 4,422,285 |
| Oct 19, 2026 | 12,440.00 | 12,470.00 | 12,298.00 | 12,400.00 | 12,400.00 | -0.37% | 2,088,289 |
| Oct 16, 2026 | 12,506.00 | 12,576.00 | 12,418.00 | 12,446.00 | 12,446.00 | -1.98% | 2,901,078 |
| Oct 15, 2026 | 12,396.00 | 12,806.00 | 12,334.00 | 12,698.00 | 12,698.00 | 3.24% | 5,442,068 |
| Oct 14, 2026 | 11,820.00 | 12,330.00 | 11,816.00 | 12,300.00 | 12,300.00 | 3.40% | 2,182,103 |
| Oct 13, 2026 | 12,170.00 | 12,310.00 | 11,882.00 | 11,896.00 | 11,896.00 | -1.08% | 2,152,485 |
| Oct 12, 2026 | 12,038.00 | 12,078.00 | 11,916.00 | 12,026.00 | 12,026.00 | 0.23% | 1,751,378 |
| Oct 9, 2026 | 12,024.00 | 12,112.00 | 11,982.00 | 11,998.00 | 11,998.00 | 0.89% | 4,458,670 |
| Oct 8, 2026 | 12,032.00 | 12,124.00 | 11,890.00 | 11,892.00 | 11,892.00 | -2.36% | 2,276,973 |
| Oct 7, 2026 | 11,912.00 | 12,180.00 | 11,894.00 | 12,180.00 | 12,180.00 | 1.86% | 1,721,629 |
| Oct 6, 2026 | 11,904.00 | 12,112.00 | 11,782.00 | 11,958.00 | 11,958.00 | 1.65% | 2,189,051 |
| Oct 5, 2026 | 11,900.00 | 11,972.00 | 11,716.00 | 11,764.00 | 11,764.00 | -0.89% | 1,619,067 |
| Oct 2, 2026 | 11,800.00 | 12,094.00 | 11,790.00 | 11,870.00 | 11,870.00 | -1.35% | 1,659,276 |
| Oct 1, 2026 | 12,014.00 | 12,281.20 | 12,010.00 | 12,032.00 | 12,032.00 | -2.02% | 3,717,062 |
| Sep 30, 2026 | 12,436.00 | 12,518.00 | 12,250.00 | 12,280.00 | 12,280.00 | -1.19% | 3,855,860 |
| Sep 29, 2026 | 12,526.00 | 12,788.00 | 12,386.00 | 12,428.00 | 12,428.00 | -0.51% | 2,735,445 |
| Sep 28, 2026 | 12,614.00 | 12,632.00 | 12,446.00 | 12,492.00 | 12,492.00 | -0.48% | 1,550,980 |
| Sep 25, 2026 | 12,400.00 | 12,614.00 | 12,398.00 | 12,552.00 | 12,552.00 | 1.23% | 1,735,781 |
| Sep 24, 2026 | 12,418.00 | 12,506.00 | 12,316.00 | 12,400.00 | 12,400.00 | -0.24% | 2,112,195 |
| Sep 23, 2026 | 12,564.00 | 12,662.00 | 12,430.00 | 12,430.00 | 12,430.00 | -1.91% | 1,690,606 |
| Sep 22, 2026 | 12,606.00 | 12,690.00 | 12,478.00 | 12,672.00 | 12,672.00 | 0.89% | 4,821,835 |
| Sep 21, 2026 | 12,450.00 | 12,630.70 | 12,364.00 | 12,560.00 | 12,560.00 | 0.48% | 3,916,914 |
| Sep 18, 2026 | 12,460.00 | 12,596.00 | 12,396.50 | 12,500.00 | 12,500.00 | 0.58% | 6,543,165 |
| Sep 17, 2026 | 12,202.00 | 12,428.00 | 12,148.00 | 12,428.00 | 12,428.00 | 2.41% | 2,815,366 |
| Sep 16, 2026 | 12,098.00 | 12,296.00 | 12,074.00 | 12,136.00 | 12,136.00 | 0.17% | 5,327,145 |
| Sep 15, 2026 | 12,236.00 | 12,236.00 | 11,922.00 | 12,116.00 | 12,116.00 | -0.31% | 3,056,945 |
| Sep 14, 2026 | 11,698.00 | 12,218.00 | 11,692.00 | 12,154.00 | 12,154.00 | 3.81% | 6,470,195 |
| Sep 11, 2026 | 11,810.00 | 11,960.00 | 11,708.00 | 11,708.00 | 11,708.00 | -0.43% | 1,474,761 |
| Sep 10, 2026 | 11,634.00 | 11,802.00 | 11,552.00 | 11,758.00 | 11,758.00 | 0.93% | 2,070,438 |
| Sep 9, 2026 | 11,850.00 | 11,998.00 | 11,598.00 | 11,650.00 | 11,650.00 | -1.90% | 3,566,251 |
| Sep 8, 2026 | 11,958.00 | 12,122.00 | 11,852.00 | 11,876.00 | 11,876.00 | -1.38% | 2,302,552 |
| Sep 7, 2026 | 11,986.00 | 12,210.40 | 11,952.00 | 12,042.00 | 12,042.00 | 0.30% | 1,976,565 |
| Sep 4, 2026 | 12,146.00 | 12,210.00 | 11,984.00 | 12,006.00 | 12,006.00 | -1.15% | 2,248,700 |
| Sep 3, 2026 | 12,066.00 | 12,290.00 | 12,018.00 | 12,146.00 | 12,146.00 | 1.42% | 2,394,368 |
| Sep 2, 2026 | 12,032.00 | 12,194.00 | 11,846.00 | 11,976.00 | 11,976.00 | 0.12% | 2,766,205 |
| Sep 1, 2026 | 11,650.00 | 12,132.00 | 11,650.00 | 11,962.00 | 11,962.00 | -0.07% | 2,914,975 |
| Aug 28, 2026 | 12,200.00 | 12,200.00 | 11,958.00 | 11,970.00 | 11,970.00 | -1.19% | 3,627,957 |
| Aug 27, 2026 | 12,194.00 | 12,236.00 | 12,066.00 | 12,114.00 | 12,114.00 | -0.98% | 3,580,853 |
| Aug 26, 2026 | 12,450.00 | 12,464.00 | 12,214.00 | 12,234.00 | 12,234.00 | -1.94% | 2,784,068 |
| Aug 25, 2026 | 12,220.00 | 12,476.00 | 12,124.00 | 12,476.00 | 12,476.00 | 3.02% | 2,036,385 |