AstraZeneca
(AZN)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
12,100.00p
|
12,252.00p
|
11,924.00p
|
12,244.00p
|
1,522,129
|
|
16/07/2024
|
12,020.00p
|
12,178.00p
|
11,960.00p
|
12,100.00p
|
923,856
|
|
15/07/2024
|
12,208.00p
|
12,284.00p
|
12,090.00p
|
12,104.00p
|
1,096,389
|
|
12/07/2024
|
12,154.00p
|
12,304.00p
|
12,026.00p
|
12,260.00p
|
1,052,736
|
|
11/07/2024
|
12,138.00p
|
12,162.00p
|
12,060.00p
|
12,100.00p
|
763,625
|
|
10/07/2024
|
11,972.00p
|
12,078.00p
|
11,872.00p
|
12,078.00p
|
981,377
|
|
09/07/2024
|
12,048.00p
|
12,130.00p
|
11,940.00p
|
11,944.00p
|
1,137,770
|
|
08/07/2024
|
12,028.00p
|
12,120.00p
|
11,956.00p
|
12,044.00p
|
799,996
|
|
05/07/2024
|
12,166.00p
|
12,238.00p
|
11,984.00p
|
12,056.00p
|
1,077,639
|
|
04/07/2024
|
12,062.00p
|
12,182.00p
|
11,946.00p
|
12,106.00p
|
1,009,572
|
|
03/07/2024
|
12,130.00p
|
12,142.00p
|
11,972.58p
|
12,020.00p
|
1,778,452
|
|
02/07/2024
|
12,280.00p
|
12,378.00p
|
12,042.00p
|
12,086.00p
|
1,574,078
|
|
01/07/2024
|
12,368.00p
|
12,446.00p
|
12,232.00p
|
12,304.00p
|
1,121,743
|
|
28/06/2024
|
12,364.00p
|
12,454.00p
|
12,304.00p
|
12,356.00p
|
1,222,045
|
|
27/06/2024
|
12,512.00p
|
12,632.00p
|
12,328.00p
|
12,328.00p
|
998,190
|
|
26/06/2024
|
12,570.00p
|
12,704.00p
|
12,472.00p
|
12,556.00p
|
1,428,154
|
|
25/06/2024
|
12,476.00p
|
12,574.00p
|
12,398.00p
|
12,550.00p
|
3,543,062
|
|
24/06/2024
|
12,388.00p
|
12,510.00p
|
12,350.00p
|
12,478.00p
|
2,455,325
|
|
21/06/2024
|
12,432.00p
|
12,526.00p
|
12,318.00p
|
12,472.00p
|
6,183,281
|
|
20/06/2024
|
12,414.00p
|
12,424.00p
|
12,264.00p
|
12,398.00p
|
1,337,254
|
|
19/06/2024
|
12,234.00p
|
12,370.00p
|
12,164.00p
|
12,340.00p
|
919,279
|
|
18/06/2024
|
12,474.00p
|
12,480.00p
|
12,348.00p
|
12,416.00p
|
1,210,972
|
|
17/06/2024
|
12,556.00p
|
12,562.00p
|
12,418.00p
|
12,428.00p
|
1,005,134
|
|
14/06/2024
|
12,468.00p
|
12,556.68p
|
12,434.00p
|
12,510.00p
|
848,221
|
|
13/06/2024
|
12,466.00p
|
12,512.00p
|
12,329.36p
|
12,392.00p
|
2,248,245
|
|
12/06/2024
|
12,476.00p
|
12,563.66p
|
12,300.00p
|
12,466.00p
|
3,272,603
|
|
11/06/2024
|
12,630.00p
|
12,696.00p
|
12,342.00p
|
12,376.00p
|
1,569,504
|
|
10/06/2024
|
12,550.00p
|
12,632.00p
|
12,480.00p
|
12,600.00p
|
1,402,595
|
|
07/06/2024
|
12,626.00p
|
12,704.00p
|
12,474.00p
|
12,556.00p
|
2,903,032
|
|
06/06/2024
|
12,566.00p
|
12,640.00p
|
12,440.00p
|
12,590.00p
|
1,326,408
|
|
05/06/2024
|
12,500.00p
|
12,586.00p
|
12,328.00p
|
12,516.00p
|
1,812,912
|
|
04/06/2024
|
12,334.00p
|
12,470.00p
|
12,322.00p
|
12,404.00p
|
1,644,626
|
|
03/06/2024
|
12,304.00p
|
12,380.00p
|
12,088.00p
|
12,346.00p
|
1,600,844
|
|
31/05/2024
|
12,036.00p
|
12,214.00p
|
11,954.00p
|
12,190.00p
|
3,914,230
|
|
30/05/2024
|
12,108.00p
|
12,188.00p
|
11,858.00p
|
12,028.00p
|
1,690,415
|
|
29/05/2024
|
12,052.00p
|
12,094.00p
|
11,879.24p
|
11,930.00p
|
1,856,377
|
|
28/05/2024
|
12,226.00p
|
12,266.00p
|
11,988.00p
|
12,028.00p
|
2,193,338
|
|
27/05/2024
|
12,334.00p
|
12,442.00p
|
12,244.00p
|
12,296.00p
|
917,582
|
|
24/05/2024
|
12,334.00p
|
12,442.00p
|
12,244.00p
|
12,296.00p
|
917,582
|
|
23/05/2024
|
12,330.00p
|
12,450.00p
|
12,264.00p
|
12,404.00p
|
1,055,355
|
|
22/05/2024
|
12,358.00p
|
12,440.00p
|
12,255.18p
|
12,360.00p
|
1,789,353
|
|
21/05/2024
|
12,150.00p
|
12,440.00p
|
12,066.00p
|
12,364.00p
|
2,163,461
|
|
20/05/2024
|
12,090.00p
|
12,156.00p
|
12,014.00p
|
12,096.00p
|
1,525,286
|
|
17/05/2024
|
12,186.00p
|
12,256.00p
|
12,068.00p
|
12,110.00p
|
1,600,720
|
|
16/05/2024
|
12,180.00p
|
12,246.00p
|
12,076.00p
|
12,166.00p
|
1,607,422
|
|
15/05/2024
|
12,240.00p
|
12,320.00p
|
12,132.00p
|
12,172.00p
|
1,412,796
|
|
14/05/2024
|
12,324.00p
|
12,406.00p
|
12,220.00p
|
12,246.00p
|
6,022,059
|
|
13/05/2024
|
12,326.00p
|
12,428.00p
|
12,252.00p
|
12,318.00p
|
4,005,232
|
|
10/05/2024
|
12,350.00p
|
12,442.00p
|
12,258.00p
|
12,370.00p
|
1,406,025
|