AstraZeneca PLC (LON:AZN)
London · Delayed Price · Currency is GBP · Price in GBX 12,300
+404 (3.40%)
Oct 14, 2026, 4:38 PM GMT
AstraZeneca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 11,820.00 | 12,330.00 | 11,816.00 | 12,300.00 | 12,300.00 | 3.40% | 2,122,699 |
| Oct 13, 2026 | 12,170.00 | 12,310.00 | 11,884.00 | 11,896.00 | 11,896.00 | -1.08% | 2,128,505 |
| Oct 12, 2026 | 12,038.00 | 12,076.00 | 11,916.00 | 12,026.00 | 12,026.00 | 0.23% | 1,733,006 |
| 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% | 2,233,347 |
| 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 |
| Aug 24, 2026 | 12,182.00 | 12,204.00 | 12,016.00 | 12,110.00 | 12,110.00 | -1.06% | 1,791,746 |
| Aug 21, 2026 | 11,926.00 | 12,242.00 | 11,926.00 | 12,240.00 | 12,240.00 | 1.26% | 2,344,335 |
| Aug 20, 2026 | 12,162.00 | 12,162.00 | 11,844.00 | 12,088.00 | 12,088.00 | 0.32% | 3,149,125 |
| Aug 19, 2026 | 11,858.00 | 12,140.00 | 11,832.00 | 12,050.00 | 12,050.00 | 2.07% | 3,133,515 |
| Aug 18, 2026 | 11,558.00 | 11,846.00 | 11,548.00 | 11,806.00 | 11,806.00 | 2.13% | 3,194,492 |
| Aug 17, 2026 | 11,550.00 | 11,690.00 | 11,488.00 | 11,560.00 | 11,560.00 | 0.87% | 3,231,402 |
| Aug 14, 2026 | 11,610.00 | 11,658.00 | 11,404.00 | 11,460.00 | 11,460.00 | -2.12% | 4,272,813 |
| Aug 13, 2026 | 11,706.00 | 11,746.00 | 11,604.00 | 11,708.00 | 11,708.00 | 0.05% | 3,093,343 |
| Aug 12, 2026 | 11,786.00 | 11,800.00 | 11,610.00 | 11,702.00 | 11,702.00 | -1.20% | 1,677,783 |
| Aug 11, 2026 | 11,980.00 | 12,058.00 | 11,838.80 | 11,844.00 | 11,844.00 | -1.22% | 2,713,440 |
| Aug 10, 2026 | 12,030.00 | 12,060.00 | 11,856.00 | 11,990.00 | 11,990.00 | 0.79% | 3,827,803 |
| Aug 7, 2026 | 11,898.00 | 12,096.00 | 11,854.00 | 11,896.00 | 11,896.00 | 0.39% | 12,677,979 |
| Aug 6, 2026 | 12,100.00 | 12,172.00 | 11,818.00 | 11,850.00 | 11,850.00 | -0.89% | 2,357,103 |
| Aug 5, 2026 | 11,644.00 | 12,274.00 | 11,578.00 | 12,036.00 | 11,956.50 | 2.52% | 6,337,651 |