Dark

AZN
ASTRAZENECA PLC
stock LSE

Inactive

Aug 2, 2024

12610.00GBP+0.783%(+98.00)1,677,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12,622.0000	12,792.0000	12,466.0000	12,610.0000	+0.783%	1,677,120	0.000%
2024-08-01	12,344.0000	12,571.0000	12,278.0000	12,512.0000	+1.164%	1,109,001	+0.783%
2024-07-31	12,218.0000	12,400.0000	12,166.0000	12,368.0000	+1.360%	1,764,793	+1.957%
2024-07-30	12,212.0000	12,336.0000	12,032.0000	12,202.0000	-1.310%	1,485,782	+3.344%
2024-07-29	12,134.0000	12,506.0000	12,134.0000	12,364.0000	+1.511%	3,333,355	+1.990%
2024-07-26	12,116.0000	12,332.0000	12,114.0000	12,180.0000	+0.995%	1,499,036	+3.530%
2024-07-25	12,300.0000	12,376.0000	11,540.0000	12,060.0000	-1.261%	2,390,595	+4.561%
2024-07-24	12,196.0000	12,242.0000	12,036.0000	12,214.0000	+0.197%	2,043,289	+3.242%
2024-07-23	12,178.0000	12,370.0000	12,150.0000	12,190.0000	-0.571%	2,173,583	+3.445%
2024-07-22	12,234.0000	12,356.0000	12,194.0000	12,260.0000	+1.272%	1,926,461	+2.855%
2024-07-19	12,080.0000	12,190.0000	12,024.0000	12,106.0000	-0.165%	985,394	+4.163%
2024-07-18	12,316.0000	12,382.0000	12,112.0000	12,126.0000	-0.964%	891,070	+3.991%
2024-07-17	12,100.0000	12,252.0000	11,924.0000	12,244.0000	+1.190%	1,747,598	+2.989%
2024-07-16	12,020.0000	12,100.0000	11,990.0000	12,100.0000	-0.033%	925,569	+4.215%
2024-07-15	12,208.0000	12,272.0000	12,090.0000	12,104.0000	+0.215%	1,097,560	+4.180%
2024-07-10	11,972.0000	12,078.0000	11,966.0000	12,078.0000	+1.122%	982,610	+4.405%
2024-07-09	12,048.0000	12,122.0000	11,940.0000	11,944.0000	-0.830%	1,177,034	+5.576%
2024-07-08	12,028.0000	12,118.0000	12,016.0000	12,044.0000	-0.100%	971,443	+4.699%
2024-07-05	12,166.0000	12,188.0000	11,984.0000	12,056.0000	-0.413%	1,079,156	+4.595%
2024-07-04	12,062.0000	12,182.0000	12,032.0000	12,106.0000	+0.715%	1,130,240	+4.163%
2024-07-03	12,130.0000	12,130.0000	11,974.0000	12,020.0000	-0.546%	2,172,434	+4.908%
2024-07-02	12,280.0000	12,292.0000	12,044.0000	12,086.0000	-1.772%	1,577,388	+4.336%
2024-07-01	12,368.0000	12,386.0000	12,232.0000	12,304.0000	-0.421%	1,123,351	+2.487%
2024-06-28	12,364.0000	12,454.0000	12,322.0000	12,356.0000	+0.227%	1,225,923	+2.056%
2024-06-27	12,512.0000	12,554.0000	12,328.0000	12,328.0000	-1.816%	1,001,875	+2.287%
2024-06-26	12,570.0000	12,704.0000	12,472.0000	12,556.0000	+0.048%	1,440,100	+0.430%
2024-06-25	12,476.0000	12,574.0000	12,464.0000	12,550.0000	+0.577%	3,835,009	+0.478%
2024-06-24	12,388.0000	12,510.0000	12,350.0000	12,478.0000	+0.048%	2,752,660	+1.058%
2024-06-21	12,432.0000	12,526.0000	12,318.0000	12,472.0000	+0.597%	6,183,279	+1.106%
2024-06-20	12,414.0000	12,414.0000	12,300.0000	12,398.0000	+0.470%	1,559,313	+1.710%
2024-06-19	12,234.0000	12,370.0000	12,164.0000	12,340.0000	-0.612%	943,011	+2.188%
2024-06-18	12,474.0000	12,480.0000	12,350.0000	12,416.0000	-0.097%	1,604,669	+1.563%
2024-06-17	12,556.0000	12,562.0000	12,420.0000	12,428.0000	-0.655%	1,122,256	+1.464%
2024-06-14	12,468.0000	12,556.0000	12,434.0000	12,510.0000	+0.952%	853,706	+0.799%
2024-06-13	12,466.0000	12,512.0000	12,330.0000	12,392.0000	-0.594%	2,266,840	+1.759%
2024-06-12	12,476.0000	12,562.0000	12,398.0000	12,466.0000	+0.727%	3,288,060	+1.155%
2024-06-11	12,630.0000	12,682.0000	12,342.0000	12,376.0000	-1.778%	1,720,574	+1.891%
2024-06-10	12,550.0000	12,632.0000	12,536.0000	12,600.0000	+0.350%	1,555,891	+0.079%
2024-06-07	12,626.0000	12,646.0000	12,474.0000	12,556.0000	-0.270%	2,907,402	+0.430%
2024-06-06	12,566.0000	12,632.0000	12,512.0000	12,590.0000	+0.591%	1,326,432	+0.159%
2024-06-05	12,500.0000	12,586.0000	12,444.0000	12,516.0000	+0.903%	1,815,092	+0.751%
2024-06-04	12,334.0000	12,470.0000	12,322.0000	12,404.0000	+0.470%	1,646,240	+1.661%
2024-06-03	12,304.0000	12,380.0000	12,088.0000	12,346.0000	+1.280%	2,147,924	+2.138%
2024-05-31	12,036.0000	12,214.0000	12,024.0000	12,190.0000	+1.347%	4,183,270	+3.445%
2024-05-30	12,108.0000	12,142.0000	11,994.0000	12,028.0000	+0.821%	1,694,769	+4.839%
2024-05-29	12,052.0000	12,094.0000	11,880.0000	11,930.0000	-0.815%	2,028,887	+5.700%
2024-05-28	12,226.0000	12,266.0000	11,988.0000	12,028.0000	-2.180%	2,370,549	+4.839%
2024-05-24	12,334.0000	12,362.0000	12,250.0000	12,296.0000	-0.871%	919,449	+2.554%
2024-05-23	12,330.0000	12,450.0000	12,316.0000	12,404.0000	+0.356%	1,440,359	+1.661%
2024-05-22	12,358.0000	12,376.0000	12,256.0000	12,360.0000	-0.032%	1,952,973	+2.023%
2024-05-21	12,150.0000	12,440.0000	12,134.0000	12,364.0000	+2.216%	2,178,821	+1.990%
2024-05-20	12,090.0000	12,118.0000	12,038.0000	12,096.0000	-0.116%	1,582,353	+4.249%
2024-05-17	12,186.0000	12,198.0000	12,068.0000	12,110.0000	-0.460%	2,023,652	+4.129%
2024-05-16	12,180.0000	12,198.0000	12,076.0000	12,166.0000	-0.049%	1,649,222	+3.650%
2024-05-15	12,240.0000	12,306.0000	12,132.0000	12,172.0000	-0.604%	1,473,503	+3.598%
2024-05-14	12,324.0000	12,406.0000	12,246.0000	12,246.0000	-0.585%	6,023,645	+2.972%
2024-05-13	12,326.0000	12,428.0000	12,260.0000	12,318.0000	-0.420%	4,031,865	+2.371%
2024-05-10	12,350.0000	12,432.0000	12,314.0000	12,370.0000	+0.308%	1,408,161	+1.940%
2024-05-09	12,268.0000	12,388.0000	12,256.0000	12,332.0000	+0.554%	1,329,916	+2.254%
2024-05-08	12,244.0000	12,384.0000	12,228.0000	12,264.0000	+1.205%	2,091,809	+2.821%
2024-05-07	11,966.0000	12,162.0000	11,966.0000	12,118.0000	-0.313%	2,562,183	+4.060%
2024-05-02	12,114.0000	12,258.0000	12,114.0000	12,156.0000	-0.115%	2,006,448	+3.735%
2024-05-01	12,194.0000	12,266.0000	12,054.0000	12,170.0000	+11,510.380%	867,604	+3.615%
2024-03-22	103.9000	105.4800	103.8000	104.8200	+0.518%	1,243,807	+11,930.147%
2024-03-21	101.6600	104.4600	101.6600	104.2800	+2.597%	1,835,781	+11,992.443%
2024-03-20	102.1800	102.3600	101.5400	101.6400	-0.626%	1,102,405	+12,306.533%
2024-03-19	102.3600	102.4800	101.6200	102.2800	-0.603%	1,773,868	+12,228.901%
2024-03-18	103.4000	103.4000	102.4000	102.9000	-0.039%	3,884,999	+12,154.616%
2024-03-15	103.9000	104.8800	102.8600	102.9400	-1.038%	5,253,549	+12,149.854%
2024-03-14	104.8000	104.9000	103.8800	104.0200	-0.535%	2,846,608	+12,022.669%
2024-03-13	104.3400	105.1600	103.4800	104.5800	+0.211%	4,183,181	+11,957.755%
2024-03-12	104.9800	105.3400	104.3000	104.3600	-0.134%	3,246,437	+11,983.174%
2024-03-11	101.9800	104.5000	101.9800	104.5000	+2.491%	8,877,787	+11,966.986%
2024-03-08	102.1400	102.5800	101.4200	101.9600	-0.371%	1,607,055	+12,267.595%
2024-03-07	101.3200	102.5000	100.8200	102.3400	+0.927%	2,649,136	+12,221.673%
2024-03-06	101.0000	101.5800	100.0800	101.4000	+0.277%	1,953,680	+12,335.897%
2024-03-05	100.9000	101.6200	100.1200	101.1200	+0.657%	1,476,018	+12,370.332%
2024-03-04	101.0800	101.2800	100.0200	100.4600	-0.337%	2,098,191	+12,452.260%
2024-03-01	100.4600	101.1400	100.0200	100.8000	+0.972%	2,743,533	+12,409.921%
2024-02-29	102.0200	102.0200	99.8300	99.8300	-1.935%	4,557,921	+12,531.474%
2024-02-28	103.1800	103.4200	101.8000	101.8000	-1.433%	2,604,463	+12,287.033%
2024-02-27	102.4600	103.4400	102.1400	103.2800	+0.722%	6,762,831	+12,109.527%
2024-02-26	102.2200	103.6000	102.2200	102.5400	+0.333%	5,308,969	+12,197.640%
2024-02-23	100.0800	102.5400	99.9800	102.2000	+1.833%	4,911,330	+12,238.552%
2024-02-22	100.3000	100.3600	98.2200	100.3600	-0.653%	8,891,000	+12,464.767%
2024-02-21	101.2600	101.8000	100.6800	101.0200	-1.000%	1,580,342	+12,382.677%
2024-02-20	103.7000	104.2800	102.0400	102.0400	-2.054%	2,386,871	+12,257.899%
2024-02-19	103.3800	104.9800	102.9400	104.1800	+3.210%	1,881,189	+12,004.051%
2024-02-16	99.0000	101.1200	98.4900	100.9400	+2.727%	2,703,675	+12,392.570%
2024-02-15	97.2900	98.6700	96.7400	98.2600	+1.049%	2,047,702	+12,733.299%
2024-02-14	96.4900	97.3600	95.4100	97.2400	+1.292%	6,274,671	+12,867.914%
2024-02-13	95.8600	96.7000	95.5000	96.0000	+1.042%	2,232,644	+13,035.417%
2024-02-12	97.0000	97.3400	94.6100	95.0100	-2.664%	4,460,267	+13,172.287%
2024-02-09	98.9100	99.8300	97.2200	97.6100	-0.631%	5,562,418	+12,818.758%
2024-02-08	104.0400	104.9000	97.0000	98.2300	-6.358%	6,500,744	+12,737.219%
2024-02-07	106.0400	106.5200	104.9000	104.9000	-0.418%	2,075,768	+11,920.972%
2024-02-06	103.7200	105.4400	103.1400	105.3400	+1.680%	1,552,183	+11,870.761%
2024-02-05	103.6000	104.3200	103.0600	103.6000	0.000%	1,682,780	+12,071.815%
2024-02-02	104.9600	105.0800	103.6000	103.6000	-0.671%	2,943,200	+12,071.815%
2024-02-01	105.4800	105.6600	103.9200	104.3000	-0.667%	2,269,886	+11,990.125%
2024-01-31	106.1000	106.5400	105.0000	105.0000	-0.812%	2,715,019	+11,909.524%
2024-01-30	105.7800	106.8200	105.6200	105.8600	+0.170%	1,999,039	+11,811.959%
2024-01-29	105.5000	106.1400	105.1200	105.6800	+0.209%	1,795,616	+11,832.248%
2024-01-26	105.2600	106.6000	105.2600	105.4600	+0.938%	2,343,621	+11,857.140%
2024-01-25	104.3200	104.7400	103.6200	104.4800	-0.057%	1,237,849	+11,969.296%
2024-01-24	104.9200	105.3600	103.9800	104.5400	+0.019%	1,801,719	+11,962.368%
2024-01-23	105.8400	106.2600	103.7000	104.5200	-1.303%	3,506,279	+11,964.677%
2024-01-22	104.6800	109.0400	104.5200	105.9000	+0.780%	4,529,522	+11,807.460%
2024-01-19	104.5800	106.5400	104.5800	105.0800	+0.729%	2,568,777	+11,900.381%
2024-01-18	103.6600	104.3400	103.4200	104.3200	-0.134%	4,541,605	+11,987.807%
2024-01-17	105.0000	105.7000	103.6000	104.4600	-1.879%	2,279,913	+11,971.606%
2024-01-16	107.1400	107.6600	104.7800	106.4600	-1.898%	2,913,773	+11,744.824%
2024-01-15	109.0000	109.0000	108.0400	108.5200	-0.092%	2,283,569	+11,519.978%
2024-01-12	108.3800	108.8800	108.1400	108.6200	+0.295%	1,212,573	+11,509.280%
2024-01-11	109.2800	110.2200	108.3000	108.3000	-0.642%	2,156,890	+11,543.583%
2024-01-10	108.3000	109.2600	108.1000	109.0000	-0.018%	1,411,843	+11,468.807%
2024-01-09	108.3400	109.1800	108.1400	109.0200	+1.207%	2,735,665	+11,466.685%
2024-01-08	107.1600	107.7200	106.7600	107.7200	+0.130%	1,921,358	+11,606.276%
2024-01-05	107.5600	108.4200	107.1400	107.5800	-0.976%	1,161,087	+11,621.510%
2024-01-04	107.6800	109.0200	107.4600	108.6400	+1.155%	1,895,920	+11,507.143%
2024-01-03	106.8600	108.1000	106.2600	107.4000	-0.445%	2,972,153	+11,641.155%
2024-01-02	106.3200	108.3800	105.3400	107.8800	+1.774%	1,281,295	+11,588.914%
2023-12-29	105.2600	106.0000	105.2600	106.0000	+0.246%	455,918	+11,796.226%
2023-12-28	105.6400	106.0800	105.4000	105.7400	+0.437%	708,358	+11,825.478%
2023-12-27	104.7200	106.2200	104.3000	105.2800	+0.882%	1,044,200	+11,877.584%
2023-12-22	103.5000	104.5400	103.5000	104.3600	-0.420%	651,717	+11,983.174%
2023-12-21	104.3600	105.5200	104.3600	104.8000	-0.038%	2,224,358	+11,932.443%
2023-12-20	104.1200	105.6000	103.6400	104.8400	+1.334%	3,950,218	+11,927.852%
2023-12-19	103.5600	104.0400	102.7200	103.4600	-0.097%	2,158,718	+12,088.285%
2023-12-18	102.2000	103.8200	101.8800	103.5600	+1.669%	1,600,383	+12,076.516%
2023-12-15	103.6200	104.2600	101.4000	101.8600	-2.694%	5,082,006	+12,279.737%
2023-12-14	105.3200	106.9000	103.7600	104.6800	+0.751%	5,495,578	+11,946.236%
2023-12-13	102.1200	104.9600	101.9600	103.9000	+2.143%	2,683,844	+12,036.670%
2023-12-12	101.2400	102.8200	101.0400	101.7200	+0.753%	2,707,852	+12,296.775%
2023-12-11	100.9600	101.4600	100.4400	100.9600	-0.257%	1,756,041	+12,390.095%
2023-12-08	101.2400	101.7800	100.8000	101.2200	+0.238%	1,060,331	+12,358.012%
2023-12-07	101.1000	101.8400	100.2600	100.9800	-0.316%	1,517,725	+12,387.621%
2023-12-06	101.9400	102.4000	101.3000	101.3000	-0.138%	2,642,912	+12,348.174%
2023-12-05	102.1400	102.6000	100.8000	101.4400	-1.188%	1,325,381	+12,330.994%
2023-12-04	101.3800	102.7800	101.3400	102.6600	+0.667%	1,170,600	+12,183.265%
2023-12-01	101.8800	103.0400	101.3800	101.9800	+0.711%	1,154,768	+12,265.170%
2023-11-30	100.3600	101.2600	99.1900	101.2600	+0.937%	9,359,739	+12,353.091%
2023-11-29	98.9400	100.8400	98.5500	100.3200	+1.333%	1,725,673	+12,469.777%
2023-11-28	99.5600	99.8400	98.5100	99.0000	-0.762%	3,203,340	+12,637.374%
2023-11-27	101.4200	101.7800	99.7600	99.7600	-2.004%	1,447,218	+12,540.337%
2023-11-24	101.9800	102.3200	101.1800	101.8000	+0.059%	1,108,974	+12,287.033%
2023-11-23	101.1000	102.0600	100.7200	101.7400	+0.872%	735,937	+12,294.339%
2023-11-22	101.7600	102.0000	100.7200	100.8600	-1.040%	1,785,527	+12,402.479%
2023-11-21	101.0600	101.9200	100.8200	101.9200	+0.851%	858,379	+12,272.449%
2023-11-20	101.3200	101.7800	100.4200	101.0600	-1.501%	1,727,303	+12,377.736%
2023-11-17	102.1200	103.2800	101.7800	102.6000	+0.925%	1,631,453	+12,190.448%
2023-11-16	100.7400	101.7800	100.5800	101.6600	+0.753%	2,120,609	+12,304.092%
2023-11-15	102.3000	102.9000	100.5800	100.9000	-0.942%	1,944,406	+12,397.522%
2023-11-14	103.0400	103.0400	101.4600	101.8600	-0.605%	1,464,244	+12,279.737%
2023-11-13	101.8200	103.1400	101.2400	102.4800	+1.566%	1,737,907	+12,204.840%
2023-11-10	104.0200	104.0400	100.2800	100.9000	-3.315%	1,775,769	+12,397.522%
2023-11-09	106.0000	106.0000	102.7400	104.3600	+2.616%	2,005,693	+11,983.174%
2023-11-08	102.4800	103.5400	101.7000	101.7000	-0.587%	4,678,504	+12,299.213%
2023-11-07	102.0800	102.9000	101.4600	102.3000	-0.448%	1,729,604	+12,226.491%
2023-11-06	102.4800	103.1200	101.9400	102.7600	+0.058%	1,893,885	+12,171.312%
2023-11-03	103.3400	103.6400	101.6200	102.7000	-0.888%	1,219,532	+12,178.481%
2023-11-02	103.7600	104.3400	103.2400	103.6200	+0.252%	1,595,713	+12,069.465%
2023-11-01	102.9800	104.0200	102.4800	103.3600	+0.839%	1,837,394	+12,100.077%
2023-10-31	102.7800	103.2200	102.1400	102.5000	+0.313%	2,913,422	+12,202.439%
2023-10-30	101.4000	102.6000	101.2800	102.1800	+0.928%	4,438,336	+12,240.967%
2023-10-27	102.8800	104.5800	101.0200	101.2400	-2.579%	1,706,731	+12,355.551%
2023-10-26	104.3800	105.1400	103.6800	103.9200	-1.460%	2,652,637	+12,034.334%
2023-10-25	104.6600	105.6600	103.9800	105.4600	+1.035%	2,347,317	+11,857.140%
2023-10-24	102.6400	104.5600	101.7400	104.3800	+3.347%	2,378,990	+11,980.858%
2023-10-23	104.6400	104.8600	100.8200	101.0000	-3.164%	2,181,049	+12,385.149%
2023-10-20	104.7400	105.3000	103.6400	104.3000	-0.553%	2,024,162	+11,990.125%
2023-10-19	105.3800	105.9600	104.4000	104.8800	-1.168%	2,131,630	+11,923.265%
2023-10-18	111.7600	112.4400	105.9400	106.1200	-5.839%	3,678,611	+11,782.774%
2023-10-17	109.9800	113.0200	109.7200	112.7000	+2.716%	2,225,161	+11,088.997%
2023-10-16	109.2800	109.9600	108.3200	109.7200	-0.018%	1,702,711	+11,392.891%
2023-10-13	111.0800	111.1800	109.6000	109.7400	-1.313%	1,162,227	+11,390.796%
2023-10-12	109.8200	111.5200	109.4400	111.2000	+1.608%	1,536,241	+11,239.928%
2023-10-11	109.7000	109.9800	108.6800	109.4400	-0.310%	2,745,720	+11,422.295%
2023-10-10	109.3000	110.2000	109.1600	109.7800	+1.124%	1,237,212	+11,386.610%
2023-10-09	109.0800	109.5400	108.1000	108.5600	-0.786%	2,558,481	+11,515.696%
2023-10-06	109.5600	109.8200	108.5800	109.4200	+0.367%	1,250,718	+11,424.401%
2023-10-05	109.1200	109.9000	108.5800	109.0200	+0.092%	1,102,214	+11,466.685%
2023-10-04	109.0000	109.4000	107.9000	108.9200	-0.147%	2,200,727	+11,477.304%
2023-10-03	109.9600	110.7000	108.8400	109.0800	-0.384%	1,297,141	+11,460.323%
2023-10-02	110.6000	110.9800	108.7000	109.5000	-1.369%	3,816,247	+11,415.982%
2023-09-29	110.4600	112.3400	110.2000	111.0200	+0.872%	1,752,885	+11,258.314%
2023-09-28	111.1800	111.9000	108.7800	110.0600	-1.007%	1,491,433	+11,357.387%
2023-09-27	112.0800	113.1000	110.8800	111.1800	-0.412%	1,501,171	+11,241.968%
2023-09-26	111.5600	112.6200	111.2000	111.6400	-0.268%	1,606,816	+11,195.235%
2023-09-25	111.3800	112.6000	110.4400	111.9400	+1.340%	3,471,168	+11,164.963%
2023-09-22	109.1000	111.9000	108.8800	110.4600	+1.470%	3,547,053	+11,315.897%
2023-09-21	109.0400	110.7800	108.8600	108.8600	-0.584%	5,277,678	+11,483.685%
2023-09-20	107.9200	109.5000	107.4200	109.5000	+3.146%	1,568,776	+11,415.982%
2023-09-19	106.1400	106.4000	105.4000	106.1600	-1.044%	2,034,182	+11,778.297%
2023-09-18	109.4200	110.2800	106.8400	107.2800	-1.938%	1,017,580	+11,654.288%
2023-09-15	108.8200	110.0400	108.3400	109.4000	+1.165%	4,715,871	+11,426.508%
2023-09-14	106.1400	108.2000	105.6600	108.1400	+2.192%	1,797,183	+11,560.810%
2023-09-13	106.6800	106.9000	105.6200	105.8200	-0.955%	1,663,175	+11,816.462%
2023-09-12	105.5800	107.2400	105.4200	106.8400	+1.733%	1,423,094	+11,702.696%
2023-09-11	108.4600	108.4600	103.6600	105.0200	-3.172%	2,011,886	+11,907.237%
2023-09-08	108.4000	108.8400	107.9800	108.4600	+0.203%	2,242,366	+11,526.406%
2023-09-07	105.9600	108.3200	105.8800	108.2400	+2.055%	1,042,222	+11,550.037%
2023-09-06	106.2200	106.6000	105.4400	106.0600	-1.211%	1,283,459	+11,789.497%
2023-09-05	106.6200	107.9800	106.4800	107.3600	+0.430%	1,302,050	+11,645.529%
2023-09-04	107.4400	108.0200	106.9000	106.9000	-0.093%	510,708	+11,696.071%
2023-09-01	106.7800	107.3400	105.8400	107.0000	+0.356%	759,376	+11,685.047%
2023-08-31	107.1400	108.0200	106.6200	106.6200	-0.671%	2,367,191	+11,727.049%
2023-08-30	108.2400	108.6600	107.3400	107.3400	-0.648%	913,937	+11,647.718%
2023-08-29	108.5000	109.0000	106.9200	108.0400	+1.351%	2,978,830	+11,571.603%
2023-08-25	107.0600	107.5200	106.1200	106.6000	-0.837%	1,044,940	+11,729.268%
2023-08-24	108.2400	108.4600	107.4200	107.5000	-0.186%	674,418	+11,630.233%
2023-08-23	107.1200	108.1200	106.6400	107.7000	+0.673%	2,181,051	+11,608.449%
2023-08-22	106.9000	107.6800	106.3400	106.9800	+0.225%	1,105,111	+11,687.250%
2023-08-21	106.7800	108.0600	106.4000	106.7400	+0.150%	4,598,841	+11,713.753%
2023-08-18	107.4200	107.5400	105.8200	106.5800	-1.242%	1,807,427	+11,731.488%
2023-08-17	108.9400	108.9600	107.4200	107.9200	-0.772%	1,467,961	+11,584.581%
2023-08-15	111.2600	111.2600	108.4400	108.7600	-2.141%	1,345,279	+11,494.336%
2023-08-14	110.8200	111.2600	109.9000	111.1400	+0.762%	898,604	+11,246.050%
2023-08-11	110.6600	111.2200	109.1200	110.3000	-1.183%	2,243,748	+11,332.457%
2023-08-10	111.6600	111.8400	110.4400	111.6200	-0.179%	2,848,195	+11,197.259%
2023-08-09	111.1000	112.1200	110.5400	111.8200	+1.378%	2,545,301	+11,177.052%
2023-08-08	109.4000	111.0000	108.3400	110.3000	+1.323%	1,977,408	+11,332.457%
2023-08-07	108.9400	109.4400	108.0400	108.8600	-0.220%	853,775	+11,483.685%
2023-08-04	109.5200	109.6800	107.8400	109.1000	+0.092%	1,506,754	+11,458.203%
2023-08-03	110.1800	110.1800	107.7800	109.0000	-1.766%	4,909,997	+11,468.807%
2023-08-02	110.4000	111.4000	108.7400	110.9600	-0.893%	1,371,954	+11,264.456%
2023-08-01	111.7600	112.5400	111.4800	111.9600	+1.248%	955,787	+11,162.951%
2023-07-28	108.0000	112.6400	107.9600	110.5800	+3.346%	6,644,962	+11,303.509%
2023-07-27	108.0200	108.0200	106.4600	107.0000	+0.281%	3,990,100	+11,685.047%
2023-07-26	107.4200	107.9000	105.7800	106.7000	-0.466%	1,181,348	+11,718.182%
2023-07-25	107.0000	107.7400	106.2800	107.2000	-0.557%	1,638,945	+11,663.060%
2023-07-24	108.0000	108.5800	107.0800	107.8000	+0.093%	1,168,882	+11,597.588%
2023-07-21	106.4200	107.9800	105.9800	107.7000	+0.692%	1,297,120	+11,608.449%
2023-07-20	104.8800	107.1000	104.8600	106.9600	+1.847%	1,845,445	+11,689.454%
2023-07-19	102.8200	105.9000	102.7800	105.0200	+2.160%	2,838,519	+11,907.237%
2023-07-18	102.6200	103.1000	102.0600	102.8000	+0.784%	2,368,009	+12,166.537%
2023-07-17	103.0000	103.5000	101.9600	102.0000	-1.201%	1,161,156	+12,262.745%
2023-07-14	103.2800	105.5200	103.2400	103.2400	-0.058%	2,472,007	+12,114.258%
2023-07-13	102.9600	103.5200	102.4800	103.3000	+0.800%	1,250,497	+12,107.164%
2023-07-12	102.2800	102.7600	100.8400	102.4800	+1.646%	4,075,116	+12,204.840%
2023-07-11	101.3800	101.3800	100.2000	100.8200	-0.963%	1,929,538	+12,407.439%
2023-07-10	101.5000	102.4400	101.1000	101.8000	+0.692%	1,255,717	+12,287.033%
2023-07-07	102.7600	103.0800	100.7800	101.1000	-2.111%	1,800,883	+12,372.799%
2023-07-06	105.3800	105.6600	102.9400	103.2800	-2.750%	1,911,255	+12,109.527%
2023-07-05	106.4200	107.3000	104.6000	106.2000	+0.378%	2,885,573	+11,773.823%
2023-07-04	103.6000	106.6400	102.7800	105.8000	+1.986%	4,015,211	+11,818.715%
2023-07-03	109.3800	110.4400	103.3000	103.7400	-7.999%	4,450,706	+12,055.388%
2023-06-30	112.4800	113.4400	111.8000	112.7600	+0.356%	1,408,438	+11,083.044%
2023-06-29	112.4600	112.9000	111.3800	112.3600	+0.018%	2,529,972	+11,122.855%
2023-06-28	113.0000	113.3800	111.8400	112.3400	+0.393%	2,293,484	+11,124.853%
2023-06-27	112.9600	113.3200	111.6400	111.9000	-0.903%	1,353,682	+11,168.990%
2023-06-26	113.7800	114.5000	112.4000	112.9200	-1.138%	1,066,370	+11,067.198%
2023-06-23	115.7400	116.3200	113.9200	114.2200	-1.534%	1,228,722	+10,940.098%
2023-06-22	114.5800	116.0000	113.4400	116.0000	+0.121%	1,939,438	+10,770.690%
2023-06-21	115.8200	116.6000	115.1200	115.8600	-0.430%	1,149,719	+10,783.825%
2023-06-20	116.4200	117.7600	116.3000	116.3600	-0.086%	1,206,656	+10,737.057%
2023-06-19	117.2600	117.3400	116.1600	116.4600	-1.205%	2,367,183	+10,727.752%
2023-06-16	117.2000	118.7800	117.1800	117.8800	+0.873%	5,017,572	+10,597.319%
2023-06-15	114.7800	117.0600	114.7800	116.8600	+1.529%	2,984,902	+10,690.690%
2023-06-14	117.1600	118.0000	115.0200	115.1000	-1.959%	1,781,642	+10,855.691%
2023-06-13	117.6400	118.0400	116.4400	117.4000	-0.761%	2,301,457	+10,641.056%
2023-06-12	118.4600	118.5800	116.6800	118.3000	+1.008%	1,391,934	+10,559.341%
2023-06-09	118.5800	118.5800	117.1000	117.1200	-0.323%	950,696	+10,666.735%
2023-06-08	117.5400	117.8400	116.5400	117.5000	-0.034%	1,399,922	+10,631.915%
2023-06-07	117.8000	118.7200	116.7200	117.5400	-0.659%	1,227,102	+10,628.263%
2023-06-06	117.7000	119.3400	117.5200	118.3200	+0.322%	1,508,748	+10,557.539%
2023-06-05	117.2200	118.1800	116.9200	117.9400	+0.392%	927,458	+10,591.877%
2023-06-02	116.3600	117.5400	115.3000	117.4800	+0.668%	1,544,740	+10,633.742%
2023-06-01	117.2600	117.8000	115.2000	116.7000	+0.086%	1,609,537	+10,705.484%
2023-05-31	114.6600	117.6600	114.6400	116.6000	+1.409%	4,150,391	+10,714.751%
2023-05-30	117.8000	118.4000	114.9800	114.9800	-2.427%	1,980,984	+10,867.125%
2023-05-26	116.9000	118.3000	116.3600	117.8400	+1.220%	1,441,883	+10,600.950%
2023-05-25	117.5600	118.2200	115.9000	116.4200	-1.289%	1,076,338	+10,731.472%
2023-05-24	118.7800	119.2600	116.8800	117.9400	-1.994%	2,075,361	+10,591.877%
2023-05-23	119.7000	121.8600	119.4200	120.3400	-0.017%	1,644,221	+10,378.644%
2023-05-22	120.6400	121.0800	119.9400	120.3600	+0.216%	1,774,274	+10,376.903%
2023-05-19	120.2600	120.7600	119.3800	120.1000	+0.267%	1,312,199	+10,399.584%
2023-05-18	119.7000	120.9600	119.7000	119.7800	+0.453%	1,230,971	+10,427.634%
2023-05-17	121.2000	121.8400	118.6600	119.2400	-1.210%	1,555,547	+10,475.310%
2023-05-16	120.4200	121.0000	119.9200	120.7000	+0.583%	1,187,691	+10,347.390%
2023-05-15	120.5000	120.7000	119.7400	120.0000	-0.083%	776,098	+10,408.333%
2023-05-12	119.5800	120.9000	119.2200	120.1000	+0.721%	1,550,366	+10,399.584%
2023-05-11	118.8200	120.0000	118.6800	119.2400	+0.880%	2,240,290	+10,475.310%
2023-05-10	118.3600	118.4600	117.5200	118.2000	-0.789%	1,262,449	+10,568.359%
2023-05-09	119.5600	119.5600	117.8600	119.1400	-0.067%	1,685,329	+10,484.187%
2023-05-05	118.7400	119.2200	117.1400	119.2200	+0.608%	877,118	+10,477.084%
2023-05-04	118.4200	118.7600	117.5600	118.5000	-0.286%	1,292,774	+10,541.350%
2023-05-03	118.4400	119.0400	117.7800	118.8400	+0.934%	1,005,194	+10,510.905%
2023-05-02	117.2600	118.5600	116.5200	117.7400	+0.238%	1,794,105	+10,610.039%
2023-04-28	118.1600	118.5600	116.4000	117.4600	-0.424%	1,622,056	+10,635.570%
2023-04-27	119.1000	121.4600	117.5400	117.9600	-0.405%	1,400,625	+10,590.064%
2023-04-26	121.6400	122.1000	117.7800	118.4400	-3.660%	3,561,371	+10,546.741%
2023-04-25	121.1200	123.4800	121.1200	122.9400	+1.069%	1,694,831	+10,157.036%
2023-04-24	121.5200	122.0200	121.2400	121.6400	-0.181%	1,344,936	+10,266.656%
2023-04-21	120.2200	122.3200	120.2200	121.8600	+1.465%	1,604,966	+10,247.940%
2023-04-20	119.7600	120.5600	119.4200	120.1000	+0.150%	2,690,996	+10,399.584%
2023-04-19	119.9400	120.3600	119.4800	119.9200	-0.399%	1,072,903	+10,415.344%
2023-04-18	119.1400	123.9000	118.6000	120.4000	+1.827%	2,047,202	+10,373.422%
2023-04-17	118.7800	119.3000	118.2000	118.2400	-0.572%	1,092,416	+10,564.750%
2023-04-14	119.5000	119.9000	118.8000	118.9200	-0.201%	1,644,633	+10,503.767%
2023-04-13	118.5000	119.1600	117.9200	119.1600	+0.795%	1,407,980	+10,482.410%
2023-04-12	116.6400	118.7200	116.1400	118.2200	+1.651%	3,148,347	+10,566.554%
2023-04-11	117.3800	117.8600	115.7400	116.3000	-0.598%	4,498,412	+10,742.648%
2023-04-06	116.2000	117.3400	115.9400	117.0000	+0.914%	1,203,172	+10,677.778%
2023-04-05	112.4400	116.2800	112.3400	115.9400	+3.113%	2,157,916	+10,776.315%
2023-04-04	113.2000	113.5600	111.9400	112.4400	-0.231%	1,885,925	+11,114.870%
2023-04-03	112.6000	112.7200	111.7200	112.7000	+0.338%	1,660,222	+11,088.997%
2023-03-31	111.5000	113.2800	111.4400	112.3200	+0.591%	1,620,224	+11,126.852%
2023-03-30	111.6200	112.3400	110.9600	111.6600	0.000%	1,224,245	+11,193.212%
2023-03-29	111.1600	112.0200	111.0600	111.6600	+0.287%	1,248,955	+11,193.212%
2023-03-28	112.2800	112.9600	111.3400	111.3400	-1.049%	1,779,050	+11,225.669%
2023-03-27	111.3000	113.0200	111.3000	112.5200	+1.552%	1,617,027	+11,106.897%
2023-03-24	110.0600	110.9400	109.5600	110.8000	+0.746%	1,365,390	+11,280.866%
2023-03-23	109.3400	110.2200	108.7600	109.9800	+0.200%	1,477,880	+11,365.721%
2023-03-22	108.8400	109.8400	107.6400	109.7600	+0.660%	1,294,807	+11,388.703%
2023-03-21	108.8400	109.3200	108.0800	109.0400	+1.057%	1,201,306	+11,464.563%
2023-03-20	107.6200	108.1400	106.5400	107.9000	-0.222%	1,411,582	+11,586.747%
2023-03-17	108.2400	109.2200	107.4600	108.1400	+0.148%	5,013,152	+11,560.810%
2023-03-16	106.8000	108.3000	106.4000	107.9800	+1.447%	2,264,790	+11,578.089%
2023-03-15	107.0400	107.9800	106.3200	106.4400	-0.393%	3,311,178	+11,747.050%
2023-03-14	107.0200	107.3000	105.7400	106.8600	0.000%	1,699,339	+11,700.487%
2023-03-13	106.9800	108.6000	105.5800	106.8600	-0.112%	3,796,331	+11,700.487%
2023-03-10	107.9800	109.9400	105.9000	106.9800	-1.546%	3,024,299	+11,687.250%
2023-03-09	108.5000	109.4600	107.8600	108.6600	+0.407%	3,708,978	+11,505.006%
2023-03-08	108.4400	109.0400	107.8800	108.2200	-0.258%	3,574,125	+11,552.190%
2023-03-07	107.3800	109.0600	107.2400	108.5000	+1.005%	3,187,714	+11,522.120%
2023-03-06	108.1800	108.1800	106.8800	107.4200	-0.389%	1,662,714	+11,638.969%
2023-03-03	108.4800	108.8400	107.8400	107.8400	-0.736%	1,621,674	+11,593.249%
2023-03-02	108.1600	108.6400	107.5200	108.6400	+0.444%	1,455,358	+11,507.143%
2023-03-01	108.7400	108.9600	107.8800	108.1600	-0.588%	2,258,732	+11,558.654%
2023-02-28	110.6000	111.1200	108.2800	108.8000	-1.964%	2,325,182	+11,490.074%
2023-02-27	110.3600	111.6200	110.3000	110.9800	-0.018%	929,813	+11,262.408%
2023-02-24	111.9200	112.2800	110.9600	111.0000	-0.981%	1,649,973	+11,260.360%
2023-02-23	113.3200	113.8600	111.7000	112.1000	-2.522%	1,727,656	+11,148.885%
2023-02-22	115.9400	116.0600	114.4000	115.0000	-0.605%	1,708,950	+10,865.217%
2023-02-21	115.3200	116.8000	115.1600	115.7000	+0.260%	4,363,940	+10,798.876%
2023-02-20	115.0000	115.6600	114.5800	115.4000	+0.470%	902,020	+10,827.210%
2023-02-17	113.1600	114.8600	113.1600	114.8600	+1.091%	1,809,710	+10,878.583%
2023-02-16	115.6000	116.2600	112.9800	113.6200	-1.781%	1,937,880	+10,998.398%
2023-02-15	115.2800	116.0000	114.3800	115.6800	+0.434%	3,028,549	+10,800.761%
2023-02-14	114.7600	115.9800	114.7600	115.1800	+0.840%	1,576,785	+10,848.081%
2023-02-13	113.7600	114.6600	112.9600	114.2200	+0.281%	4,321,395	+10,940.098%
2023-02-10	111.6200	113.9000	111.3000	113.9000	+1.787%	5,534,232	+10,971.115%
2023-02-09	110.4200	113.4800	108.7800	111.9000	+4.074%	9,530,586	+11,168.990%
2023-02-08	106.8200	108.4400	106.6600	107.5200	+1.568%	2,590,896	+11,628.051%
2023-02-07	105.6600	106.2400	105.4000	105.8600	+0.057%	1,392,321	+11,811.959%
2023-02-06	104.5400	106.1000	104.0600	105.8000	+0.019%	4,571,367	+11,818.715%
2023-02-03	102.7400	105.7800	102.7400	105.7800	+3.200%	1,998,693	+11,820.968%
2023-02-02	103.3000	103.4200	101.8600	102.5000	-0.292%	2,173,947	+12,202.439%
2023-02-01	105.8600	106.2600	102.6800	102.8000	-2.927%	2,072,177	+12,166.537%
2023-01-31	106.3000	106.6800	105.4200	105.9000	-1.120%	2,198,537	+11,807.460%
2023-01-30	105.6000	107.6000	105.6000	107.1000	+0.828%	4,824,058	+11,674.043%
2023-01-27	106.6800	107.0000	105.5800	106.2200	-0.207%	1,234,773	+11,771.587%
2023-01-26	107.8400	108.7400	106.4400	106.4400	-1.536%	2,313,210	+11,747.050%
2023-01-25	107.8800	108.1400	106.4400	108.1000	+0.934%	1,463,309	+11,565.125%
2023-01-24	108.0000	109.1000	106.7200	107.1000	-2.972%	3,434,363	+11,674.043%
2023-01-23	111.4400	111.9800	110.1600	110.3800	-1.446%	1,672,998	+11,324.171%
2023-01-20	114.1400	114.4200	111.3600	112.0000	-1.926%	3,206,257	+11,158.929%
2023-01-19	115.2400	115.8000	113.8400	114.2000	-1.365%	2,912,318	+10,942.032%
2023-01-18	116.0200	116.4400	115.1400	115.7800	-0.190%	3,152,520	+10,791.346%
2023-01-17	116.6400	117.0600	115.2000	116.0000	-0.651%	1,321,490	+10,770.690%
2023-01-16	116.6200	117.0600	116.2200	116.7600	+0.172%	884,685	+10,699.931%
2023-01-13	114.7200	117.3000	114.6800	116.5600	+1.817%	3,914,229	+10,718.463%
2023-01-12	116.1200	117.0200	113.1200	114.4800	-1.599%	2,689,281	+10,915.024%
2023-01-11	117.5600	118.1600	116.2400	116.3400	-1.423%	6,368,773	+10,738.920%
2023-01-10	117.1400	118.8600	116.6600	118.0200	+0.562%	3,318,350	+10,584.630%
2023-01-09	116.9400	117.5400	116.0200	117.3600	-0.390%	1,989,651	+10,644.717%
2023-01-06	117.3400	118.0800	116.9000	117.8200	+0.615%	4,153,679	+10,602.767%
2023-01-05	115.2400	117.3000	114.7800	117.1000	+0.931%	2,215,888	+10,668.574%
2023-01-04	115.3600	117.4600	115.3600	116.0200	+0.590%	1,332,715	+10,768.816%

.dark-mode .dnk23D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnk23D{ color: #333333; background-color: white; border: 2px solid #333333; }AZNASTRAZENECA PLCstock LSE

AZN
ASTRAZENECA PLC
stock LSE