1. Share Prices

  2. Astrazeneca PLC (AZN)

11,976.00p+6.00 (+0.05%)09 Sep 2025, 17:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Astrazeneca PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202511998.00p12010.00p11888.00p11976.00p983,897
Sep 8, 202512130.00p12130.00p11840.00p11970.00p1,168,085
Sep 5, 202512170.00p12202.00p12086.00p12090.00p1,828,847
Sep 4, 202512204.00p12256.00p12132.00p12188.00p1,241,306
Sep 3, 202511976.00p12222.00p11944.00p12210.00p2,746,169
Sep 2, 202511842.00p12034.00p11810.00p11904.00p1,047,973
Sep 1, 202511888.00p11946.00p11764.00p11850.00p808,650
Aug 29, 202511858.00p11858.00p11786.00p11790.00p1,041,551
Aug 28, 202511908.00p11916.00p11770.00p11810.00p1,255,394
Aug 27, 202511898.00p11970.00p11820.00p11876.00p1,352,887
Aug 26, 202511876.00p12086.25p11778.02p11872.00p2,980,596
Aug 22, 202511934.00p12126.00p11932.00p11968.00p1,009,953
Aug 21, 202511938.00p12062.00p11900.00p12048.00p768,494
Aug 20, 202511798.00p12044.00p11778.00p11976.00p1,329,692
Aug 19, 202511710.00p11831.68p11686.00p11782.00p5,698,126
Aug 18, 202511696.00p11776.00p11642.00p11738.00p3,644,208
Aug 15, 202511618.00p11654.00p11538.00p11592.00p2,185,395
Aug 14, 202511442.00p11586.00p11404.00p11586.00p2,115,415
Aug 13, 202511186.00p11444.00p11158.00p11444.00p1,598,480
Aug 12, 202511024.00p11102.00p10994.00p11086.00p2,207,453
Aug 11, 202510992.00p11110.00p10986.00p11036.00p2,952,554
Aug 8, 202511110.00p11120.00p10876.00p10922.00p3,307,227
Aug 7, 202510900.00p11022.00p10810.00p10950.00p5,872,552
Aug 6, 202511204.00p11274.00p11054.00p11054.00p1,355,456
Aug 5, 202511220.00p11270.00p11154.00p11220.00p1,929,022
Aug 4, 202511108.00p11136.56p10934.00p11136.00p2,619,721
Aug 1, 202511090.00p11162.00p10846.00p11104.00p2,265,511
Jul 31, 202511514.00p11554.00p11248.00p11324.00p2,856,741
Jul 30, 202511062.00p11498.57p11062.00p11498.00p4,702,408
Jul 29, 202511000.00p11228.00p10744.00p11158.00p5,839,192
Jul 28, 202510960.00p11004.00p10699.37p10790.00p5,723,914
Jul 25, 202510864.00p10910.00p10766.00p10802.00p6,844,997
Jul 24, 202510770.00p11000.00p10735.53p10906.00p1,827,824
Jul 23, 202510486.00p10684.00p10466.00p10674.00p1,968,248
Jul 22, 202510216.00p10438.00p10198.00p10352.00p2,054,805
Jul 21, 202510266.00p10280.00p10178.00p10232.00p2,460,332
Jul 18, 202510294.00p10352.00p10234.00p10294.00p1,470,444
Jul 17, 202510394.00p10482.00p10300.00p10312.00p1,296,345
Jul 16, 202510452.00p10528.00p10320.00p10436.00p1,465,976
Jul 15, 202510662.00p10714.00p10482.00p10496.00p1,440,667
Jul 14, 202510554.00p10762.00p10484.00p10662.00p1,212,374
Jul 11, 202510612.00p10614.00p10424.00p10450.00p1,745,919
Jul 10, 202510490.00p10678.00p10460.00p10626.00p1,490,017
Jul 9, 202510270.00p10376.00p10238.00p10362.00p2,459,821
Jul 8, 202510218.00p10386.00p10148.00p10340.00p1,762,578
Jul 7, 202510360.00p10367.95p10172.00p10218.00p821,187
Jul 4, 202510130.00p10416.00p10122.00p10336.00p927,347
Jul 3, 202510394.00p10466.00p10112.00p10204.00p1,996,860
Jul 2, 202510446.00p10468.00p10326.00p10390.00p1,305,789
Jul 1, 202510140.00p10442.00p10103.00p10402.00p1,530,192
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.