AstraZeneca PLC (LON:AZN)
London · Delayed Price · Currency is GBP · Price in GBX 12,006
-140 (-1.15%)
Sep 4, 2026, 5:15 PM GMT
AstraZeneca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12,146.00 | 12,206.00 | 11,986.00 | 12,006.00 | 12,006.00 | -1.15% | 1,616,551 |
| Sep 3, 2026 | 12,066.00 | 12,290.00 | 12,018.00 | 12,146.00 | 12,146.00 | 1.42% | 1,889,691 |
| Sep 2, 2026 | 12,032.00 | 12,194.00 | 11,846.00 | 11,976.00 | 11,976.00 | 0.12% | 2,711,872 |
| 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 |
| 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 | 12,281.80 | 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 | 12,568.00 | 12,670.00 | 12,586.31 | -0.14% | 1,845,837 |
| Jul 23, 2026 | 12,610.00 | 12,700.00 | 12,444.90 | 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 |