XLON:AZN
AstraZeneca PLC Stock Price (Quote)
£10,946.00
+32.00 (+0.293%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £10,154.00 | £11,184.02 | Friday, 19th Apr 2024 AZN.L stock ended at £10,946.00. This is 0.293% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.77% from a day low at £10,764.00 to a day high of £10,954.00. |
| 90 days | £9,463.00 | £11,184.02 | |
| 52 weeks | £9,463.00 | £12,348.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | £10,914.00 | £10,954.00 | £10,764.00 | £10,946.00 | 1 201 194 |
| 2024-04-18 | £10,946.00 | £11,018.00 | £10,858.00 | £10,914.00 | 1 902 862 |
| 2024-04-17 | £10,850.00 | £10,948.00 | £10,802.00 | £10,862.00 | 1 747 639 |
| 2024-04-16 | £10,882.00 | £10,966.00 | £10,822.00 | £10,878.00 | 1 141 740 |
| 2024-04-15 | £11,030.00 | £11,080.00 | £10,932.00 | £11,024.00 | 1 154 394 |
| 2024-04-12 | £10,982.00 | £11,184.02 | £10,960.00 | £11,064.00 | 1 802 653 |
| 2024-04-11 | £10,840.00 | £11,092.00 | £10,816.00 | £10,962.00 | 2 078 260 |
| 2024-04-10 | £10,762.00 | £10,762.00 | £10,618.00 | £10,732.00 | 1 273 543 |
| 2024-04-09 | £10,592.00 | £10,714.00 | £10,548.00 | £10,708.00 | 1 397 959 |
| 2024-04-08 | £10,588.00 | £10,648.00 | £10,504.00 | £10,610.00 | 1 105 275 |
| 2024-04-05 | £10,586.00 | £10,652.00 | £10,540.00 | £10,620.00 | 1 284 584 |
| 2024-04-04 | £10,566.00 | £10,844.00 | £10,562.00 | £10,736.00 | 1 697 426 |
| 2024-04-03 | £10,520.00 | £10,592.00 | £10,417.61 | £10,562.00 | 1 793 079 |
| 2024-04-02 | £10,678.00 | £10,678.00 | £10,678.00 | £10,678.00 | 0 |
| 2024-03-28 | £10,756.00 | £10,780.00 | £10,674.00 | £10,678.00 | 1 287 097 |
| 2024-03-27 | £10,460.00 | £10,748.00 | £10,454.00 | £10,742.00 | 2 319 100 |
| 2024-03-26 | £10,368.00 | £10,440.00 | £10,314.00 | £10,440.00 | 1 087 719 |
| 2024-03-25 | £10,434.00 | £10,468.00 | £10,352.00 | £10,394.00 | 1 375 437 |
| 2024-03-22 | £10,390.00 | £10,548.00 | £10,380.00 | £10,482.00 | 1 054 805 |
| 2024-03-21 | £10,166.00 | £10,446.00 | £10,166.00 | £10,428.00 | 1 394 456 |
| 2024-03-20 | £10,218.00 | £10,236.00 | £10,154.00 | £10,164.00 | 921 416 |
| 2024-03-19 | £10,236.00 | £10,248.00 | £10,162.00 | £10,228.00 | 1 722 431 |
| 2024-03-18 | £10,340.00 | £10,340.00 | £10,240.00 | £10,290.00 | 3 690 694 |
| 2024-03-15 | £10,390.00 | £10,488.00 | £10,286.00 | £10,294.00 | 4 794 515 |
| 2024-03-14 | £10,480.00 | £10,490.00 | £10,388.00 | £10,402.00 | 1 984 455 |
