AstraZeneca PLC (LON:AZN)
London · Delayed Price · Currency is GBP · Price in GBX 13,200
-262 (-1.95%)
Jun 15, 2026, 5:15 PM GMT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 14,765.10 | 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 | 14,955.70 | 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 |