1. Share Prices

  2. Astrazeneca PLC (AZN)

12,498.00p-30.00 (-0.24%)05 Nov 2025, 15:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Astrazeneca PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202512448.00p12530.00p12240.00p12528.00p1,233,596
Nov 3, 202512546.00p12584.01p12350.00p12364.00p1,848,389
Oct 31, 202512562.00p12586.00p12424.00p12470.00p1,089,094
Oct 30, 202512456.00p12556.00p12364.00p12546.00p1,214,684
Oct 29, 202512500.00p12688.00p12424.00p12560.00p946,767
Oct 28, 202512586.00p12708.00p12406.00p12406.00p1,501,366
Oct 27, 202512530.00p12616.00p12446.00p12546.00p1,465,043
Oct 24, 202512530.00p12582.00p12416.00p12532.00p1,424,817
Oct 23, 202512432.00p12566.30p12432.00p12496.00p1,297,691
Oct 22, 202512398.00p12628.00p12382.00p12540.00p4,968,839
Oct 21, 202512468.00p12550.00p12442.00p12474.00p1,399,376
Oct 20, 202512668.00p12712.00p12564.00p12564.00p1,245,522
Oct 17, 202512522.00p12576.00p12358.00p12558.00p1,792,327
Oct 16, 202512456.00p12612.00p12364.00p12554.00p1,378,244
Oct 15, 202512684.00p12703.48p12434.00p12644.00p1,646,380
Oct 14, 202512724.00p12808.00p12642.00p12738.00p2,583,306
Oct 13, 202512830.00p12910.00p12610.00p12724.00p1,233,986
Oct 10, 202512794.00p12926.00p12758.00p12782.00p4,525,646
Oct 9, 202512744.00p12940.00p12738.56p12940.00p2,356,449
Oct 8, 202512806.00p12972.00p12774.12p12806.00p2,932,465
Oct 7, 202512700.00p12832.00p12676.00p12780.00p1,597,439
Oct 6, 202512716.00p12866.00p12687.00p12726.00p2,970,877
Oct 3, 202512452.00p12666.71p12412.00p12650.00p2,234,625
Oct 2, 202512720.00p12750.00p12356.00p12454.00p3,183,803
Oct 1, 202511488.00p12462.00p11460.07p12436.00p4,372,321
Sep 30, 202511034.00p11258.00p10922.00p11182.00p2,361,749
Sep 29, 202511050.00p11188.00p10976.00p11088.00p2,264,944
Sep 26, 202510900.00p11020.00p10784.00p11000.00p1,552,339
Sep 25, 202511164.00p11186.00p10956.00p10956.00p1,788,993
Sep 24, 202511198.00p11242.00p11102.00p11210.00p1,431,392
Sep 23, 202511432.00p11448.00p11248.00p11258.00p1,477,037
Sep 22, 202511282.00p11514.00p11246.00p11500.00p1,463,375
Sep 19, 202511382.00p11444.00p11288.00p11304.00p4,377,013
Sep 18, 202511424.00p11450.00p11224.00p11248.00p2,290,770
Sep 17, 202511338.00p11400.00p11246.00p11396.00p1,404,446
Sep 16, 202511400.00p11502.00p11332.00p11346.00p4,005,429
Sep 15, 202511656.00p11690.00p11338.84p11414.00p3,189,911
Sep 12, 202511930.00p11986.00p11772.00p11794.00p1,925,210
Sep 11, 202511936.00p12002.00p11894.00p11956.00p1,267,493
Sep 10, 202512008.00p12064.00p11912.00p11914.00p1,129,592
Sep 9, 202511998.00p12010.00p11888.00p11976.00p983,897
Sep 8, 202512130.00p12130.00p11840.00p11970.00p1,168,085
Sep 5, 202512170.00p12202.00p12086.00p12090.00p1,828,847
Sep 4, 202512204.00p12256.00p12132.00p12188.00p1,241,306
Sep 3, 202511976.00p12222.00p11944.00p12210.00p2,746,169
Sep 2, 202511842.00p12034.00p11810.00p11904.00p1,047,973
Sep 1, 202511888.00p11946.00p11764.00p11850.00p808,650
Aug 29, 202511858.00p11858.00p11786.00p11790.00p1,041,551
Aug 28, 202511908.00p11916.00p11770.00p11810.00p1,255,394
Aug 27, 202511898.00p11970.00p11820.00p11876.00p1,352,887
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC375.0019.88
Metro Bank Holdings PLC116.466.84
Bluefield Solar Income Fund Limited76.826.40
Trainline PLC268.665.61
4Imprint Group PLC3,365.004.83
Aston Martin Lagonda Global Holdings PLC61.234.84

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.50-5.15
W.A.G Payment Solutions PLC90.40-3.83
Playtech PLC238.50-3.64
Qinetiq Group PLC464.00-2.40
Avon Technologies PLC1,883.00-2.03
Victrex PLC628.00-1.72