AZN.L
AstraZeneca PLC LSE · AZN.L
$12,702.00
+210.00
(+1.68%)
Pullback · -0.60σ
Price alert —
Loading…
Sign in to get a one-time email the moment AZN.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $12570.00 | $12778.00 | $12504.00 | $12702.00 | 2.5M |
| 2026-07-21 | $12240.00 | $12536.00 | $10524.00 | $12492.00 | 1.8M |
| 2026-07-20 | $12504.00 | $12636.00 | $12380.00 | $12380.00 | 1.7M |
| 2026-07-17 | $12614.00 | $12672.00 | $11870.00 | $12594.00 | 2.0M |
| 2026-07-16 | $12436.00 | $12650.00 | $12386.00 | $12628.00 | 1.6M |
| 2026-07-15 | $12304.00 | $12578.00 | $9892.00 | $12566.00 | 3.3M |
| 2026-07-14 | $12580.00 | $12590.00 | $12328.00 | $12364.00 | 3.3M |
| 2026-07-13 | $12722.00 | $12810.00 | $12546.00 | $12610.00 | 2.7M |
| 2026-07-10 | $13322.00 | $13414.00 | $12784.00 | $12834.00 | 3.4M |
| 2026-07-09 | $13204.00 | $13354.80 | $12388.00 | $13354.00 | 7.6M |
| 2026-07-08 | $14312.00 | $14320.00 | $14086.00 | $14240.00 | 1.4M |
| 2026-07-07 | $14172.00 | $14478.00 | $14110.00 | $14364.00 | 1.5M |
| 2026-07-06 | $14500.00 | $14526.00 | $13954.00 | $14100.00 | 2.0M |
| 2026-07-03 | $14538.00 | $14566.00 | $14346.00 | $14456.00 | 0.7M |
| 2026-07-02 | $13916.00 | $14686.00 | $13894.00 | $14538.00 | 2.8M |
| 2026-07-01 | $14138.00 | $14232.00 | $13838.00 | $13854.00 | 1.8M |
| 2026-06-30 | $14356.00 | $14536.00 | $14054.00 | $14100.00 | 2.5M |
| 2026-06-29 | $14364.00 | $14388.00 | $14200.00 | $14298.00 | 1.9M |
| 2026-06-26 | $14038.00 | $14326.00 | $13898.00 | $14318.00 | 3.9M |
| 2026-06-25 | $13862.00 | $14134.00 | $13786.00 | $14062.00 | 1.8M |
| 2026-06-24 | $13588.00 | $14018.00 | $12640.00 | $13910.00 | 2.8M |
| 2026-06-23 | $13388.00 | $13706.00 | $13342.00 | $13590.00 | 1.9M |
| 2026-06-22 | $13240.00 | $13340.00 | $13196.00 | $13290.00 | 1.8M |
| 2026-06-19 | $13284.00 | $15126.00 | $13156.00 | $13234.00 | 4.4M |
| 2026-06-18 | $13482.00 | $13506.00 | $13116.00 | $13154.00 | 1.6M |
| 2026-06-17 | $13332.00 | $13472.67 | $13272.00 | $13472.00 | 1.4M |
| 2026-06-16 | $13248.00 | $13324.00 | $11484.00 | $13284.00 | 4.3M |
| 2026-06-15 | $13462.00 | $13534.00 | $13172.00 | $13200.00 | 1.8M |
| 2026-06-12 | $13606.00 | $13784.00 | $12222.00 | $13462.00 | 2.1M |
| 2026-06-11 | $13432.00 | $13680.00 | $13392.00 | $13578.00 | 2.2M |
| 2026-06-10 | $13730.00 | $13730.00 | $13376.00 | $13464.00 | 1.8M |
| 2026-06-09 | $13632.00 | $13716.00 | $13486.00 | $13632.00 | 1.9M |
| 2026-06-08 | $13812.00 | $13878.00 | $13708.00 | $13810.00 | 1.5M |
| 2026-06-05 | $13592.00 | $13864.00 | $13588.00 | $13858.00 | 1.7M |
| 2026-06-04 | $13170.00 | $13594.00 | $13162.00 | $13554.00 | 1.5M |
| 2026-06-03 | $13082.00 | $13210.66 | $11232.00 | $13210.00 | 2.6M |
| 2026-06-02 | $13432.00 | $13444.00 | $13132.00 | $13214.00 | 1.7M |
| 2026-06-01 | $13702.00 | $13726.00 | $13380.00 | $13434.00 | 1.4M |
| 2026-05-29 | $13812.00 | $13916.00 | $13688.00 | $13802.00 | 4.6M |
| 2026-05-28 | $13750.00 | $13810.00 | $13557.70 | $13736.00 | 1.7M |
| 2026-05-27 | $13922.00 | $14044.00 | $13818.00 | $14008.00 | 3.3M |
| 2026-05-26 | $14044.00 | $14080.00 | $13878.00 | $13960.00 | 1.9M |
| 2026-05-22 | $14106.00 | $14120.00 | $13882.00 | $13916.00 | 1.2M |
| 2026-05-21 | $13902.00 | $14060.00 | $13806.00 | $14006.00 | 0.9M |
| 2026-05-20 | $13780.00 | $14052.00 | $11798.00 | $13950.00 | 2.0M |
| 2026-05-19 | $13738.00 | $13912.00 | $13668.00 | $13880.00 | 1.5M |
| 2026-05-18 | $13482.00 | $13766.00 | $13436.00 | $13710.00 | 1.4M |
| 2026-05-15 | $13800.00 | $13892.00 | $13528.00 | $13632.00 | 1.9M |
| 2026-05-14 | $13824.00 | $13900.00 | $13686.00 | $13740.00 | 0.7M |
| 2026-05-13 | $13674.00 | $13814.00 | $13584.00 | $13766.00 | 1.6M |
| 2026-05-12 | $13302.00 | $13748.00 | $13218.00 | $13748.00 | 3.3M |
| 2026-05-11 | $13380.00 | $13638.00 | $13338.00 | $13502.00 | 3.4M |
| 2026-05-08 | $13342.00 | $13466.00 | $13188.00 | $13360.00 | 2.5M |
| 2026-05-07 | $13684.00 | $13708.00 | $13309.79 | $13309.79 | 2.8M |
| 2026-05-06 | $13454.00 | $13636.00 | $13434.00 | $13566.00 | 1.6M |
| 2026-05-05 | $13564.00 | $13566.00 | $13276.00 | $13330.00 | 3.4M |
| 2026-05-01 | $13810.00 | $13810.00 | $13512.00 | $13512.00 | 1.4M |
| 2026-04-30 | $13782.00 | $14070.00 | $13706.00 | $13948.00 | 2.8M |
| 2026-04-29 | $13816.00 | $13910.00 | $13488.00 | $13692.00 | 2.4M |
| 2026-04-28 | $13862.00 | $13930.00 | $13688.00 | $13900.00 | 2.1M |
| 2026-04-27 | $14026.00 | $14072.00 | $13864.00 | $13972.00 | 2.2M |
| 2026-04-24 | $14310.00 | $14310.00 | $13948.00 | $13956.00 | 2.5M |
| 2026-04-23 | $14380.00 | $14558.00 | $12356.00 | $14492.00 | 2.1M |
| 2026-04-22 | $14534.00 | $14640.00 | $14484.00 | $14536.00 | 1.5M |
| 2026-04-21 | $14740.00 | $14896.00 | $14494.00 | $14560.00 | 1.9M |
| 2026-04-20 | $15076.00 | $15108.00 | $14882.00 | $14952.00 | 1.2M |
| 2026-04-17 | $14736.00 | $15118.00 | $14736.00 | $15118.00 | 2.9M |
| 2026-04-16 | $14822.00 | $14912.00 | $14706.00 | $14862.00 | 1.4M |
| 2026-04-15 | $15084.00 | $15122.00 | $14765.11 | $14766.00 | 2.2M |
| 2026-04-14 | $15022.00 | $15032.00 | $14894.00 | $14918.00 | 1.3M |
| 2026-04-13 | $15044.00 | $15130.00 | $14922.00 | $14988.00 | 2.0M |
| 2026-04-10 | $15272.00 | $15450.00 | $15230.00 | $15230.00 | 2.3M |
| 2026-04-09 | $15282.00 | $15290.00 | $15048.00 | $15276.00 | 2.7M |
| 2026-04-08 | $15334.00 | $15444.00 | $15194.00 | $15216.00 | 2.4M |
| 2026-04-07 | $15190.00 | $15286.00 | $14868.00 | $14958.00 | 2.1M |
| 2026-04-02 | $15042.00 | $15436.00 | $14955.65 | $15316.00 | 1.6M |
| 2026-04-01 | $14896.00 | $15100.00 | $14868.00 | $15022.00 | 2.7M |
| 2026-03-31 | $14710.00 | $14856.00 | $14658.00 | $14690.00 | 2.5M |
| 2026-03-30 | $14438.00 | $14752.00 | $14322.00 | $14702.00 | 2.3M |
| 2026-03-27 | $14114.00 | $14508.00 | $14006.00 | $14302.00 | 2.7M |
| 2026-03-26 | $13922.00 | $13982.00 | $13768.00 | $13830.00 | 2.3M |
| 2026-03-25 | $13930.00 | $14080.00 | $13842.00 | $13990.00 | 1.1M |
| 2026-03-24 | $13728.00 | $13856.00 | $13644.00 | $13810.00 | 1.4M |
| 2026-03-23 | $13694.00 | $13938.00 | $13478.00 | $13742.00 | 2.1M |
| 2026-03-20 | $14090.00 | $14220.00 | $13884.00 | $13896.00 | 4.2M |
| 2026-03-19 | $14158.00 | $14268.00 | $13952.00 | $14112.00 | 3.0M |
| 2026-03-18 | $14352.00 | $14452.00 | $14082.00 | $14276.00 | 1.5M |
| 2026-03-17 | $14454.00 | $14574.00 | $14356.00 | $14402.00 | 5.5M |
| 2026-03-16 | $14340.00 | $14470.00 | $14264.00 | $14364.00 | 2.2M |
| 2026-03-13 | $14380.00 | $14584.00 | $14244.00 | $14380.00 | 1.7M |
| 2026-03-12 | $14394.00 | $14576.00 | $14308.00 | $14364.00 | 2.9M |
| 2026-03-11 | $14568.00 | $14608.00 | $14352.00 | $14484.00 | 4.4M |
| 2026-03-10 | $14544.00 | $14790.00 | $14526.00 | $14654.00 | 3.2M |
| 2026-03-09 | $14048.00 | $14474.00 | $14015.91 | $14442.00 | 3.0M |
| 2026-03-06 | $14908.00 | $14908.00 | $14440.00 | $14500.00 | 1.8M |
| 2026-03-05 | $15062.00 | $15210.00 | $14774.00 | $14774.00 | 2.4M |
| 2026-03-04 | $15056.00 | $15216.00 | $14912.00 | $15088.00 | 5.6M |
| 2026-03-03 | $15142.00 | $15230.00 | $14834.00 | $14932.00 | 3.5M |
| 2026-03-02 | $15180.00 | $15450.00 | $15180.00 | $15252.00 | 1.5M |
| 2026-02-27 | $15196.00 | $15543.55 | $15172.00 | $15542.00 | 2.6M |
| 2026-02-26 | $15144.00 | $15465.50 | $15000.00 | $15110.00 | 2.0M |
| 2026-02-25 | $15316.00 | $15356.00 | $15180.00 | $15218.00 | 3.6M |
| 2026-02-24 | $15206.00 | $15554.00 | $15184.00 | $15326.00 | 6.8M |
| 2026-02-23 | $15188.00 | $15356.00 | $15078.23 | $15344.00 | 3.5M |
| 2026-02-20 | $15422.00 | $15424.66 | $15224.00 | $15270.00 | 7.5M |
| 2026-02-19 | $15390.00 | $15428.00 | $15162.00 | $15290.00 | 2.0M |
| 2026-02-18 | $15498.00 | $15732.00 | $15482.25 | $15542.00 | 1.4M |
| 2026-02-17 | $15174.00 | $15522.00 | $15174.00 | $15522.00 | 2.5M |
| 2026-02-16 | $15186.00 | $15198.00 | $14944.00 | $15160.00 | 2.1M |
| 2026-02-13 | $14986.00 | $15186.00 | $14812.00 | $15118.00 | 6.2M |
| 2026-02-12 | $14918.00 | $15028.00 | $14782.00 | $14906.00 | 1.4M |
| 2026-02-11 | $14118.00 | $14818.00 | $14074.00 | $14818.00 | 3.6M |
| 2026-02-10 | $13952.00 | $14314.00 | $13748.00 | $14164.00 | 3.7M |
| 2026-02-09 | $14184.00 | $14254.00 | $13858.00 | $13888.00 | 4.1M |
| 2026-02-06 | $13884.00 | $14112.00 | $13844.00 | $14104.00 | 3.1M |
| 2026-02-05 | $13790.00 | $14068.00 | $13686.00 | $13980.00 | 1.4M |
| 2026-02-04 | $13472.00 | $13928.00 | $13444.00 | $13796.00 | 2.1M |
| 2026-02-03 | $13808.00 | $13942.00 | $13636.00 | $13816.00 | 1.4M |
| 2026-02-02 | $13532.00 | $14062.00 | $13500.00 | $14040.00 | 1.3M |
| 2026-01-30 | $13328.00 | $13600.00 | $13326.00 | $13600.00 | 1.6M |
| 2026-01-29 | $13406.00 | $13566.00 | $13400.00 | $13460.00 | 2.7M |
| 2026-01-28 | $13818.00 | $13822.00 | $13478.00 | $13508.00 | 2.5M |
| 2026-01-27 | $13800.00 | $13986.00 | $13736.00 | $13880.00 | 1.4M |
| 2026-01-26 | $13642.00 | $13770.00 | $13560.00 | $13752.00 | 1.6M |
| 2026-01-23 | $13702.00 | $13704.00 | $13512.00 | $13580.00 | 1.6M |
| 2026-01-22 | $13540.00 | $13606.00 | $13428.00 | $13560.00 | 2.7M |