AstraZeneca
(AZN)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
16/05/2025
|
10,230.00p
|
10,376.00p
|
10,214.00p
|
10,330.00p
|
2,920,736
|
|
15/05/2025
|
9,946.00p
|
10,228.00p
|
9,932.00p
|
10,142.00p
|
2,376,614
|
|
14/05/2025
|
10,164.00p
|
10,254.00p
|
10,008.00p
|
10,022.00p
|
3,871,239
|
|
13/05/2025
|
10,354.00p
|
10,394.00p
|
10,162.00p
|
10,180.00p
|
1,515,425
|
|
12/05/2025
|
9,743.00p
|
10,320.00p
|
9,651.00p
|
10,272.00p
|
3,011,222
|
|
09/05/2025
|
10,140.00p
|
10,328.00p
|
10,132.00p
|
10,240.00p
|
2,840,728
|
|
08/05/2025
|
10,406.00p
|
10,438.00p
|
10,100.00p
|
10,134.00p
|
2,169,204
|
|
07/05/2025
|
10,478.00p
|
10,554.00p
|
10,388.00p
|
10,504.00p
|
3,656,629
|
|
06/05/2025
|
10,890.00p
|
10,902.00p
|
10,672.00p
|
10,700.00p
|
2,848,755
|
|
05/05/2025
|
10,656.00p
|
10,792.00p
|
10,599.18p
|
10,754.00p
|
2,160,165
|
|
02/05/2025
|
10,656.00p
|
10,792.00p
|
10,599.18p
|
10,754.00p
|
2,160,082
|
|
01/05/2025
|
10,766.00p
|
10,800.00p
|
10,440.00p
|
10,608.00p
|
1,222,769
|
|
30/04/2025
|
10,820.00p
|
10,892.00p
|
10,672.00p
|
10,728.00p
|
2,660,625
|
|
29/04/2025
|
10,050.00p
|
10,620.00p
|
9,974.00p
|
10,618.00p
|
2,484,153
|
|
28/04/2025
|
10,416.00p
|
10,582.94p
|
10,410.00p
|
10,526.00p
|
3,045,922
|
|
25/04/2025
|
10,470.00p
|
10,502.00p
|
10,332.00p
|
10,400.00p
|
2,865,384
|
|
24/04/2025
|
10,356.00p
|
10,450.00p
|
10,274.00p
|
10,444.00p
|
4,023,710
|
|
23/04/2025
|
10,262.00p
|
10,486.00p
|
10,226.00p
|
10,362.00p
|
3,985,867
|
|
22/04/2025
|
10,122.00p
|
10,158.00p
|
9,845.00p
|
10,140.00p
|
2,321,203
|
|
21/04/2025
|
10,152.00p
|
10,202.00p
|
10,048.00p
|
10,124.00p
|
3,268,001
|
|
18/04/2025
|
10,152.00p
|
10,202.00p
|
10,048.00p
|
10,124.00p
|
3,268,001
|
|
17/04/2025
|
10,152.00p
|
10,202.00p
|
10,048.00p
|
10,124.00p
|
3,268,001
|
|
16/04/2025
|
10,280.00p
|
10,322.00p
|
10,154.00p
|
10,254.00p
|
1,896,528
|
|
15/04/2025
|
10,260.00p
|
10,336.00p
|
10,198.00p
|
10,280.00p
|
3,674,527
|
|
14/04/2025
|
10,190.00p
|
10,332.00p
|
10,120.00p
|
10,320.00p
|
1,369,725
|
|
11/04/2025
|
10,012.00p
|
10,068.00p
|
9,840.00p
|
10,008.00p
|
4,726,228
|
|
10/04/2025
|
10,226.00p
|
10,353.44p
|
9,957.00p
|
10,018.00p
|
3,686,090
|
|
09/04/2025
|
9,934.00p
|
10,000.00p
|
9,573.51p
|
9,667.00p
|
3,288,006
|
|
08/04/2025
|
10,282.00p
|
10,470.00p
|
10,090.00p
|
10,374.00p
|
3,140,708
|
|
07/04/2025
|
10,500.00p
|
10,500.00p
|
9,981.00p
|
10,056.00p
|
6,242,043
|
|
04/04/2025
|
11,212.00p
|
11,342.00p
|
10,808.00p
|
10,808.00p
|
2,078,844
|
|
03/04/2025
|
11,212.00p
|
11,552.00p
|
11,200.00p
|
11,392.00p
|
1,952,105
|
|
02/04/2025
|
11,304.00p
|
11,326.00p
|
11,056.00p
|
11,228.00p
|
1,350,322
|
|
01/04/2025
|
11,432.00p
|
11,486.00p
|
11,302.00p
|
11,366.00p
|
1,006,640
|
|
28/03/2025
|
11,226.00p
|
11,444.00p
|
11,226.00p
|
11,416.00p
|
1,382,235
|
|
27/03/2025
|
11,168.00p
|
11,244.00p
|
11,110.00p
|
11,196.00p
|
1,469,042
|
|
26/03/2025
|
11,298.00p
|
11,348.00p
|
11,126.00p
|
11,232.00p
|
1,732,600
|
|
25/03/2025
|
11,452.00p
|
11,576.00p
|
11,316.00p
|
11,316.00p
|
2,126,337
|
|
24/03/2025
|
11,608.00p
|
11,632.00p
|
11,334.00p
|
11,452.00p
|
965,999
|
|
21/03/2025
|
11,826.00p
|
11,828.00p
|
11,607.54p
|
11,608.00p
|
3,854,617
|
|
20/03/2025
|
11,728.00p
|
11,876.00p
|
11,728.00p
|
11,808.00p
|
1,482,209
|
|
19/03/2025
|
11,798.00p
|
11,910.00p
|
11,770.00p
|
11,784.00p
|
1,407,911
|
|
18/03/2025
|
11,908.00p
|
11,978.00p
|
11,810.00p
|
11,846.00p
|
1,469,508
|
|
17/03/2025
|
12,090.00p
|
12,090.00p
|
11,782.00p
|
11,904.00p
|
1,643,453
|
|
14/03/2025
|
11,860.00p
|
12,020.00p
|
11,854.00p
|
11,994.00p
|
1,387,526
|
|
13/03/2025
|
11,706.00p
|
11,898.00p
|
11,644.00p
|
11,882.00p
|
2,858,105
|
|
12/03/2025
|
11,500.00p
|
11,676.00p
|
11,482.00p
|
11,650.00p
|
2,578,487
|
|
11/03/2025
|
11,794.00p
|
11,842.00p
|
11,468.00p
|
11,480.00p
|
1,964,163
|
|
10/03/2025
|
11,914.00p
|
11,944.00p
|
11,644.00p
|
11,842.00p
|
2,076,705
|
|
07/03/2025
|
11,968.00p
|
12,072.00p
|
11,914.00p
|
12,072.00p
|
3,106,490
|
|
06/03/2025
|
12,022.00p
|
12,056.00p
|
11,934.00p
|
12,028.00p
|
2,082,419
|
|
05/03/2025
|
11,988.00p
|
12,079.99p
|
11,866.04p
|
12,062.00p
|
5,440,388
|
|
04/03/2025
|
11,916.00p
|
12,144.00p
|
11,904.00p
|
12,064.00p
|
3,665,964
|
|
28/02/2025
|
11,942.00p
|
12,066.00p
|
11,904.00p
|
11,968.00p
|
3,805,803
|
|
27/02/2025
|
11,764.00p
|
12,048.00p
|
11,764.00p
|
12,018.00p
|
4,126,540
|
|
26/02/2025
|
12,134.00p
|
12,208.00p
|
11,881.88p
|
11,882.00p
|
4,001,920
|
|
25/02/2025
|
11,800.00p
|
11,982.00p
|
11,798.00p
|
11,932.00p
|
3,838,176
|
|
24/02/2025
|
11,724.00p
|
11,840.00p
|
11,704.00p
|
11,772.00p
|
1,932,468
|
|
21/02/2025
|
11,552.00p
|
11,778.00p
|
11,534.00p
|
11,708.00p
|
2,754,520
|
|
20/02/2025
|
11,480.00p
|
11,610.00p
|
11,442.00p
|
11,590.00p
|
2,116,901
|
|
19/02/2025
|
11,808.00p
|
11,836.00p
|
11,688.00p
|
11,704.00p
|
1,295,796
|
|
18/02/2025
|
11,764.00p
|
11,844.00p
|
11,683.04p
|
11,788.00p
|
1,227,342
|
|
17/02/2025
|
11,682.00p
|
11,734.00p
|
11,644.00p
|
11,714.00p
|
713,107
|
|
14/02/2025
|
11,844.00p
|
11,908.00p
|
11,678.00p
|
11,964.00p
|
1,624,734
|
|
13/02/2025
|
12,002.00p
|
12,060.00p
|
11,852.00p
|
11,964.00p
|
4,650,594
|
|
12/02/2025
|
11,670.00p
|
11,832.00p
|
11,580.00p
|
11,802.00p
|
4,071,869
|
|
11/02/2025
|
11,688.00p
|
11,710.00p
|
11,538.01p
|
11,624.00p
|
7,761,093
|
|
10/02/2025
|
11,584.00p
|
11,800.00p
|
11,526.00p
|
11,600.00p
|
1,276,911
|
|
07/02/2025
|
11,600.00p
|
11,684.00p
|
11,500.00p
|
11,600.00p
|
4,180,119
|
|
06/02/2025
|
11,364.00p
|
11,978.00p
|
11,332.00p
|
11,786.00p
|
2,987,217
|
|
05/02/2025
|
11,034.00p
|
11,160.00p
|
10,942.00p
|
11,126.00p
|
1,813,345
|
|
04/02/2025
|
11,180.00p
|
11,304.00p
|
10,964.00p
|
11,030.00p
|
1,901,743
|
|
03/02/2025
|
11,248.00p
|
11,350.00p
|
11,228.00p
|
11,276.00p
|
3,165,133
|
|
31/01/2025
|
11,422.00p
|
11,438.00p
|
11,312.68p
|
11,344.00p
|
2,929,178
|
|
30/01/2025
|
11,242.00p
|
11,330.00p
|
11,156.00p
|
11,314.00p
|
3,082,563
|
|
29/01/2025
|
11,132.00p
|
11,326.00p
|
11,120.00p
|
11,232.00p
|
1,701,001
|
|
28/01/2025
|
11,194.00p
|
11,288.00p
|
11,134.00p
|
11,170.00p
|
6,040,722
|
|
27/01/2025
|
11,070.00p
|
11,214.00p
|
11,028.00p
|
11,180.00p
|
1,219,010
|
|
24/01/2025
|
11,106.00p
|
11,138.00p
|
11,022.00p
|
11,050.00p
|
1,368,862
|
|
23/01/2025
|
11,098.00p
|
11,156.00p
|
11,034.00p
|
11,046.00p
|
2,627,977
|
|
22/01/2025
|
11,010.00p
|
11,098.00p
|
10,948.00p
|
11,040.00p
|
1,994,220
|
|
21/01/2025
|
10,832.00p
|
11,052.00p
|
10,790.00p
|
11,052.00p
|
1,319,769
|
|
20/01/2025
|
10,942.00p
|
10,984.00p
|
10,794.00p
|
10,794.00p
|
1,006,029
|
|
17/01/2025
|
10,950.00p
|
11,122.00p
|
10,910.00p
|
10,938.00p
|
2,723,061
|
|
16/01/2025
|
10,728.00p
|
10,844.00p
|
10,722.00p
|
10,648.00p
|
1,120,334
|
|
15/01/2025
|
10,628.00p
|
10,674.00p
|
10,577.48p
|
10,648.00p
|
1,699,850
|
|
14/01/2025
|
10,768.00p
|
10,826.00p
|
10,586.00p
|
10,630.00p
|
3,813,515
|
|
13/01/2025
|
10,900.00p
|
10,936.00p
|
10,794.00p
|
10,822.00p
|
3,932,488
|
|
10/01/2025
|
10,980.00p
|
11,008.00p
|
10,900.00p
|
10,982.00p
|
3,044,357
|
|
09/01/2025
|
10,806.00p
|
11,000.00p
|
10,778.00p
|
10,988.00p
|
2,839,194
|
|
08/01/2025
|
10,664.00p
|
10,768.00p
|
10,496.00p
|
10,754.00p
|
1,101,090
|
|
07/01/2025
|
10,598.00p
|
10,714.00p
|
10,526.00p
|
10,668.00p
|
2,761,894
|
|
06/01/2025
|
10,552.00p
|
10,730.00p
|
10,552.00p
|
10,712.00p
|
2,450,793
|
|
03/01/2025
|
10,656.00p
|
10,786.00p
|
10,528.00p
|
10,594.00p
|
2,876,460
|
|
02/01/2025
|
10,406.00p
|
10,650.00p
|
10,314.00p
|
10,630.00p
|
2,584,312
|
|
01/01/2025
|
10,334.00p
|
10,470.00p
|
10,319.42p
|
10,468.00p
|
377,952
|
|
31/12/2024
|
10,334.00p
|
10,470.00p
|
10,319.42p
|
10,468.00p
|
377,952
|
|
30/12/2024
|
10,450.00p
|
10,482.00p
|
10,360.00p
|
10,408.00p
|
803,060
|
|
27/12/2024
|
10,454.00p
|
10,460.00p
|
10,360.00p
|
10,460.00p
|
1,050,316
|
|
26/12/2024
|
10,478.00p
|
10,498.00p
|
10,436.00p
|
10,436.00p
|
754,278
|
|
25/12/2024
|
10,478.00p
|
10,498.00p
|
10,436.00p
|
10,436.00p
|
754,278
|
|
24/12/2024
|
10,478.00p
|
10,498.00p
|
10,436.00p
|
10,436.00p
|
754,278
|
|
23/12/2024
|
10,308.00p
|
10,466.00p
|
10,304.00p
|
10,422.00p
|
2,657,600
|
|
20/12/2024
|
10,222.00p
|
10,280.05p
|
10,084.00p
|
10,256.00p
|
3,492,159
|
|
19/12/2024
|
10,276.00p
|
10,308.00p
|
10,165.49p
|
10,244.00p
|
1,876,022
|
|
18/12/2024
|
10,482.00p
|
10,508.00p
|
10,323.54p
|
10,352.00p
|
3,565,540
|
|
17/12/2024
|
10,384.00p
|
10,532.00p
|
10,350.00p
|
10,506.00p
|
2,354,212
|
|
16/12/2024
|
10,520.00p
|
10,606.00p
|
10,482.00p
|
10,524.00p
|
1,354,625
|
|
13/12/2024
|
10,546.00p
|
10,554.00p
|
10,435.43p
|
10,468.00p
|
2,011,963
|
|
12/12/2024
|
10,544.00p
|
10,576.00p
|
10,468.00p
|
10,568.00p
|
1,500,307
|
|
11/12/2024
|
10,494.00p
|
10,586.00p
|
10,440.00p
|
10,538.00p
|
3,047,915
|
|
10/12/2024
|
10,650.00p
|
10,698.00p
|
10,508.00p
|
10,512.00p
|
1,464,749
|
|
09/12/2024
|
10,694.00p
|
10,736.00p
|
10,596.00p
|
10,702.00p
|
2,201,628
|
|
06/12/2024
|
10,622.00p
|
10,734.00p
|
10,608.00p
|
10,654.00p
|
2,341,661
|
|
05/12/2024
|
10,514.00p
|
10,636.00p
|
10,480.00p
|
10,618.00p
|
3,706,671
|
|
04/12/2024
|
10,684.00p
|
10,686.00p
|
10,422.00p
|
10,480.00p
|
4,022,105
|
|
03/12/2024
|
10,584.00p
|
10,804.00p
|
10,562.00p
|
10,790.00p
|
2,062,678
|
|
02/12/2024
|
10,596.00p
|
10,646.00p
|
10,416.00p
|
10,554.00p
|
1,922,409
|
|
29/11/2024
|
10,568.00p
|
10,612.60p
|
10,532.00p
|
10,612.00p
|
1,963,268
|
|
28/11/2024
|
10,636.00p
|
10,654.00p
|
10,572.00p
|
10,594.00p
|
1,530,777
|
|
27/11/2024
|
10,526.00p
|
10,546.00p
|
10,424.00p
|
10,532.00p
|
1,426,741
|
|
26/11/2024
|
10,532.00p
|
10,564.00p
|
10,408.00p
|
10,492.00p
|
1,988,084
|
|
25/11/2024
|
10,484.00p
|
10,546.00p
|
10,404.00p
|
10,474.00p
|
5,489,246
|
|
22/11/2024
|
10,184.00p
|
10,548.00p
|
10,140.00p
|
10,062.00p
|
2,847,173
|
|
21/11/2024
|
9,867.00p
|
10,088.00p
|
9,867.00p
|
9,969.00p
|
2,714,221
|
|
20/11/2024
|
10,088.00p
|
10,154.00p
|
9,958.00p
|
9,969.00p
|
1,390,662
|
|
19/11/2024
|
9,960.00p
|
10,034.00p
|
9,921.00p
|
10,024.00p
|
4,813,628
|
|
18/11/2024
|
9,920.00p
|
9,945.00p
|
9,844.00p
|
9,915.00p
|
5,237,826
|