AstraZeneca
(AZN)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
10,114.00p
|
10,148.00p
|
9,942.85p
|
10,292.00p
|
3,164,568
|
|
14/11/2024
|
10,148.00p
|
10,304.00p
|
10,094.00p
|
10,292.00p
|
2,512,609
|
|
13/11/2024
|
10,238.00p
|
10,308.00p
|
10,076.00p
|
10,144.00p
|
2,739,150
|
|
12/11/2024
|
10,290.00p
|
10,290.00p
|
9,746.00p
|
9,990.00p
|
3,244,026
|
|
11/11/2024
|
9,965.00p
|
10,046.66p
|
9,940.00p
|
9,985.00p
|
1,978,295
|
|
08/11/2024
|
9,846.00p
|
10,008.00p
|
9,806.00p
|
9,903.00p
|
4,068,089
|
|
07/11/2024
|
9,891.00p
|
9,900.00p
|
9,670.00p
|
9,725.00p
|
7,913,275
|
|
06/11/2024
|
10,330.00p
|
10,380.00p
|
9,869.00p
|
9,922.00p
|
6,954,405
|
|
05/11/2024
|
11,044.00p
|
11,052.00p
|
10,010.00p
|
10,114.00p
|
4,422,042
|
|
04/11/2024
|
11,016.00p
|
11,342.00p
|
10,930.00p
|
11,042.00p
|
2,135,896
|
|
01/11/2024
|
11,068.00p
|
11,114.00p
|
11,002.00p
|
11,022.00p
|
3,879,094
|
|
31/10/2024
|
11,160.00p
|
11,165.36p
|
10,986.00p
|
11,042.00p
|
2,150,676
|
|
30/10/2024
|
11,486.00p
|
11,540.00p
|
10,898.00p
|
11,206.00p
|
3,247,800
|
|
29/10/2024
|
11,676.00p
|
11,714.00p
|
11,534.00p
|
11,534.00p
|
1,676,086
|
|
28/10/2024
|
11,604.00p
|
11,638.00p
|
11,475.56p
|
11,628.00p
|
999,100
|
|
25/10/2024
|
11,690.00p
|
11,716.00p
|
11,560.00p
|
11,606.00p
|
1,531,789
|
|
24/10/2024
|
11,852.00p
|
11,870.00p
|
11,696.00p
|
11,828.00p
|
1,052,707
|
|
23/10/2024
|
11,856.00p
|
11,914.00p
|
11,822.00p
|
11,828.00p
|
1,186,015
|
|
22/10/2024
|
11,942.00p
|
11,942.00p
|
11,772.00p
|
11,864.00p
|
838,391
|
|
21/10/2024
|
11,990.00p
|
12,204.00p
|
11,913.16p
|
11,930.00p
|
1,277,805
|
|
18/10/2024
|
11,962.00p
|
12,056.00p
|
11,876.00p
|
11,946.00p
|
2,377,576
|
|
17/10/2024
|
11,992.00p
|
12,024.00p
|
11,934.00p
|
12,024.00p
|
972,785
|
|
16/10/2024
|
11,982.00p
|
12,098.00p
|
11,956.00p
|
12,024.00p
|
1,301,737
|
|
15/10/2024
|
12,006.00p
|
12,056.00p
|
11,814.00p
|
11,850.00p
|
1,719,177
|
|
14/10/2024
|
11,804.00p
|
11,938.00p
|
11,789.88p
|
11,936.00p
|
1,080,149
|
|
11/10/2024
|
11,778.00p
|
11,810.00p
|
11,716.00p
|
11,764.00p
|
1,615,412
|
|
10/10/2024
|
11,824.00p
|
11,846.00p
|
11,738.00p
|
11,770.00p
|
1,318,855
|
|
09/10/2024
|
11,724.00p
|
11,800.00p
|
11,682.00p
|
11,756.00p
|
945,728
|
|
08/10/2024
|
11,730.00p
|
11,770.00p
|
11,676.00p
|
11,678.00p
|
2,569,443
|
|
07/10/2024
|
11,768.00p
|
11,846.00p
|
11,694.72p
|
11,810.00p
|
1,196,226
|
|
04/10/2024
|
11,826.00p
|
11,922.00p
|
11,738.00p
|
11,738.00p
|
1,684,911
|
|
03/10/2024
|
12,034.00p
|
12,082.00p
|
11,922.00p
|
11,964.00p
|
1,259,688
|
|
02/10/2024
|
11,806.00p
|
12,010.00p
|
11,800.00p
|
11,946.00p
|
2,046,934
|
|
01/10/2024
|
11,660.00p
|
11,800.00p
|
11,608.00p
|
11,800.00p
|
3,211,136
|
|
30/09/2024
|
11,620.00p
|
11,726.00p
|
11,564.00p
|
11,588.00p
|
2,957,358
|
|
27/09/2024
|
11,686.00p
|
11,730.26p
|
11,598.00p
|
11,654.00p
|
2,586,966
|
|
26/09/2024
|
11,744.00p
|
11,756.00p
|
11,574.00p
|
11,720.00p
|
3,975,730
|
|
25/09/2024
|
11,460.00p
|
11,582.00p
|
11,442.00p
|
11,566.00p
|
1,768,230
|
|
24/09/2024
|
11,592.00p
|
11,622.00p
|
11,502.00p
|
11,522.00p
|
1,435,122
|
|
23/09/2024
|
11,680.00p
|
11,738.00p
|
11,516.00p
|
11,584.00p
|
1,919,339
|
|
20/09/2024
|
11,816.00p
|
11,942.00p
|
11,760.00p
|
11,780.00p
|
3,460,879
|
|
19/09/2024
|
11,964.00p
|
12,043.40p
|
11,864.00p
|
11,898.00p
|
2,777,864
|
|
18/09/2024
|
11,928.00p
|
11,950.00p
|
11,828.00p
|
11,856.00p
|
2,116,000
|
|
17/09/2024
|
12,012.00p
|
12,110.00p
|
11,914.00p
|
11,968.00p
|
2,421,064
|
|
16/09/2024
|
12,000.00p
|
12,060.00p
|
11,966.00p
|
12,016.00p
|
985,806
|
|
13/09/2024
|
11,912.00p
|
11,948.04p
|
11,712.00p
|
12,050.00p
|
2,094,294
|
|
12/09/2024
|
12,400.00p
|
12,404.00p
|
12,048.00p
|
12,308.00p
|
1,559,109
|
|
11/09/2024
|
12,264.00p
|
12,352.00p
|
12,126.00p
|
12,406.00p
|
1,853,290
|
|
10/09/2024
|
12,026.00p
|
12,424.00p
|
11,998.00p
|
12,406.00p
|
3,189,602
|
|
09/09/2024
|
12,688.00p
|
12,712.00p
|
12,468.00p
|
12,712.00p
|
1,121,396
|
|
06/09/2024
|
12,564.00p
|
12,780.00p
|
12,552.00p
|
12,650.00p
|
1,636,265
|
|
05/09/2024
|
13,026.00p
|
13,074.00p
|
12,540.00p
|
12,540.00p
|
2,292,200
|
|
04/09/2024
|
12,996.00p
|
13,122.00p
|
12,996.00p
|
13,046.00p
|
1,425,939
|
|
03/09/2024
|
13,300.00p
|
13,388.00p
|
13,184.00p
|
13,190.00p
|
905,067
|
|
02/09/2024
|
13,294.00p
|
13,372.00p
|
13,192.00p
|
13,274.00p
|
2,111,969
|
|
30/08/2024
|
13,250.00p
|
13,330.00p
|
13,172.00p
|
13,274.00p
|
4,233,957
|
|
29/08/2024
|
13,210.00p
|
13,290.00p
|
13,122.00p
|
13,274.00p
|
1,118,255
|
|
28/08/2024
|
13,168.00p
|
13,254.00p
|
13,104.00p
|
13,200.00p
|
1,038,565
|
|
27/08/2024
|
13,148.00p
|
13,238.00p
|
13,050.00p
|
13,158.00p
|
1,487,764
|
|
26/08/2024
|
13,110.00p
|
13,188.00p
|
12,990.00p
|
13,018.00p
|
2,717,840
|
|
23/08/2024
|
13,110.00p
|
13,188.00p
|
12,990.00p
|
13,018.00p
|
2,717,840
|
|
22/08/2024
|
13,110.00p
|
13,188.00p
|
12,990.00p
|
13,018.00p
|
2,717,840
|
|
21/08/2024
|
13,054.00p
|
13,102.00p
|
12,936.00p
|
13,000.00p
|
2,275,630
|
|
20/08/2024
|
13,050.00p
|
13,120.47p
|
13,034.00p
|
13,102.00p
|
1,321,395
|
|
19/08/2024
|
12,980.00p
|
13,088.00p
|
12,944.00p
|
13,050.00p
|
888,144
|
|
16/08/2024
|
13,136.00p
|
13,218.00p
|
13,044.00p
|
13,166.00p
|
1,211,948
|
|
15/08/2024
|
12,980.00p
|
13,218.00p
|
12,966.00p
|
13,166.00p
|
2,408,044
|
|
14/08/2024
|
12,914.00p
|
12,990.00p
|
12,804.00p
|
12,902.00p
|
841,035
|
|
13/08/2024
|
12,896.00p
|
12,948.00p
|
12,786.00p
|
12,920.00p
|
1,511,491
|
|
12/08/2024
|
12,690.00p
|
12,844.00p
|
12,638.00p
|
12,780.00p
|
1,805,620
|
|
09/08/2024
|
12,666.00p
|
12,724.00p
|
12,598.00p
|
12,700.00p
|
2,045,686
|
|
08/08/2024
|
12,626.00p
|
12,666.00p
|
12,432.00p
|
12,628.00p
|
978,952
|
|
07/08/2024
|
12,430.00p
|
12,704.00p
|
12,412.00p
|
12,690.00p
|
1,117,224
|
|
06/08/2024
|
12,456.00p
|
12,472.00p
|
12,198.00p
|
12,408.00p
|
2,160,348
|
|
05/08/2024
|
12,570.00p
|
12,592.00p
|
12,260.00p
|
12,458.00p
|
1,540,468
|
|
02/08/2024
|
12,622.00p
|
12,792.00p
|
12,466.00p
|
12,610.00p
|
1,473,357
|
|
01/08/2024
|
12,344.00p
|
12,572.00p
|
12,276.00p
|
12,512.00p
|
1,071,447
|
|
31/07/2024
|
12,218.00p
|
12,400.00p
|
12,166.00p
|
12,368.00p
|
1,586,984
|
|
30/07/2024
|
12,212.00p
|
12,336.00p
|
12,030.16p
|
12,202.00p
|
1,453,697
|
|
29/07/2024
|
12,134.00p
|
12,506.00p
|
12,134.00p
|
12,364.00p
|
3,328,630
|
|
26/07/2024
|
12,116.00p
|
12,332.00p
|
12,108.00p
|
12,060.00p
|
1,495,839
|
|
25/07/2024
|
12,300.00p
|
12,386.00p
|
11,540.00p
|
12,060.00p
|
2,300,054
|
|
24/07/2024
|
12,196.00p
|
12,242.00p
|
12,034.01p
|
12,214.00p
|
1,694,160
|
|
23/07/2024
|
12,178.00p
|
12,370.00p
|
12,150.00p
|
12,190.00p
|
2,035,042
|
|
22/07/2024
|
12,234.00p
|
12,356.00p
|
12,194.00p
|
12,260.00p
|
1,839,872
|
|
19/07/2024
|
12,080.00p
|
12,318.00p
|
12,006.00p
|
12,106.00p
|
983,584
|
|
18/07/2024
|
12,316.00p
|
12,394.00p
|
12,112.00p
|
12,126.00p
|
889,057
|