AstraZeneca PLC (LON:AZN)
London · Delayed Price · Currency is GBP · Price in GBX 14,502
+46 (0.32%)
Jul 6, 2026, 8:09 AM GMT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 14,500.00 | 14,562.00 | 14,452.00 | 14,526.00 | - | -0.08% | 76,308 |
| Jul 2, 2026 | 13,916.00 | 14,686.00 | 13,894.00 | 14,538.00 | 14,538.00 | 4.94% | 2,644,069 |
| Jul 1, 2026 | 14,138.00 | 14,232.00 | 13,838.00 | 13,854.00 | 13,854.00 | -1.74% | 1,804,499 |
| Jun 30, 2026 | 14,356.00 | 14,536.00 | 14,054.00 | 14,100.00 | 14,100.00 | -1.38% | 2,513,351 |
| Jun 29, 2026 | 14,364.00 | 14,388.00 | 14,200.00 | 14,298.00 | 14,298.00 | -0.14% | 1,883,887 |
| Jun 26, 2026 | 14,038.00 | 14,326.00 | 13,898.00 | 14,318.00 | 14,318.00 | 1.82% | 3,946,268 |
| Jun 25, 2026 | 13,862.00 | 14,134.00 | 13,786.00 | 14,062.00 | 14,062.00 | 1.09% | 1,790,946 |
| Jun 24, 2026 | 13,588.00 | 14,018.00 | 12,640.00 | 13,910.00 | 13,910.00 | 2.35% | 2,776,285 |
| Jun 23, 2026 | 13,388.00 | 13,706.00 | 13,342.00 | 13,590.00 | 13,590.00 | 2.26% | 1,873,019 |
| Jun 22, 2026 | 13,240.00 | 13,340.00 | 13,196.00 | 13,290.00 | 13,290.00 | 0.42% | 1,821,832 |
| Jun 19, 2026 | 13,284.00 | 15,126.00 | 13,156.00 | 13,234.00 | 13,234.00 | 0.61% | 4,448,738 |
| Jun 18, 2026 | 13,482.00 | 13,506.00 | 13,116.00 | 13,154.00 | 13,154.00 | -2.36% | 1,591,360 |
| Jun 17, 2026 | 13,332.00 | 13,472.70 | 13,272.00 | 13,472.00 | 13,472.00 | 1.42% | 1,420,705 |
| Jun 16, 2026 | 13,248.00 | 13,324.00 | 11,484.00 | 13,284.00 | 13,284.00 | 0.64% | 4,260,905 |
| Jun 15, 2026 | 13,462.00 | 13,534.00 | 13,172.00 | 13,200.00 | 13,200.00 | -1.95% | 1,818,098 |
| Jun 12, 2026 | 13,606.00 | 13,784.00 | 12,222.00 | 13,462.00 | 13,462.00 | -0.85% | 2,094,732 |
| Jun 11, 2026 | 13,432.00 | 13,680.00 | 13,392.00 | 13,578.00 | 13,578.00 | 0.85% | 2,231,675 |
| Jun 10, 2026 | 13,730.00 | 13,730.00 | 13,376.00 | 13,464.00 | 13,464.00 | -1.23% | 1,762,153 |
| Jun 9, 2026 | 13,632.00 | 13,716.00 | 13,486.00 | 13,632.00 | 13,632.00 | -1.19% | 1,908,834 |
| Jun 8, 2026 | 13,812.00 | 13,878.00 | 11,364.00 | 13,796.00 | 13,796.00 | -0.45% | 1,741,438 |
| Jun 5, 2026 | 13,592.00 | 13,864.00 | 13,588.00 | 13,858.00 | 13,858.00 | 2.24% | 1,729,795 |
| Jun 4, 2026 | 13,170.00 | 13,594.00 | 13,162.00 | 13,554.00 | 13,554.00 | 2.60% | 1,458,334 |
| Jun 3, 2026 | 13,082.00 | 13,210.70 | 11,232.00 | 13,210.00 | 13,210.00 | -0.03% | 2,600,566 |
| Jun 2, 2026 | 13,432.00 | 13,444.00 | 13,132.00 | 13,214.00 | 13,214.00 | -1.64% | 1,670,854 |
| Jun 1, 2026 | 13,702.00 | 13,726.00 | 13,380.00 | 13,434.00 | 13,434.00 | -2.67% | 1,398,717 |
| May 29, 2026 | 13,812.00 | 13,916.00 | 13,688.00 | 13,802.00 | 13,802.00 | 0.48% | 4,555,893 |
| May 28, 2026 | 13,750.00 | 13,810.00 | 13,557.70 | 13,736.00 | 13,736.00 | -1.94% | 1,713,289 |
| May 27, 2026 | 13,922.00 | 14,044.00 | 13,818.00 | 14,008.00 | 14,008.00 | 0.34% | 3,289,624 |
| May 26, 2026 | 14,044.00 | 14,080.00 | 13,878.00 | 13,960.00 | 13,960.00 | 0.32% | 1,928,253 |
| 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 | 13,309.80 | 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 |