XLON:AZN
AstraZeneca PLC Stock Price (Quote)
£12,156.00
-14.00 (-0.115%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £10,417.61 | £12,488.00 | Thursday, 2nd May 2024 AZN.L stock ended at £12,156.00. This is 0.115% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.74% from a day low at £12,048.00 to a day high of £12,258.00. |
| 90 days | £9,463.00 | £12,488.00 | |
| 52 weeks | £9,463.00 | £12,488.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | £11,716.00 | £11,800.00 | £11,502.00 | £11,510.00 | 1 447 837 |
| Jun 13, 2023 | £11,764.00 | £11,804.00 | £11,644.00 | £11,740.00 | 2 247 020 |
| Jun 12, 2023 | £11,846.00 | £11,858.00 | £11,668.00 | £11,830.00 | 1 295 337 |
| Jun 09, 2023 | £11,858.00 | £11,868.00 | £11,710.00 | £11,712.00 | 830 624 |
| Jun 08, 2023 | £11,754.00 | £11,784.00 | £11,653.28 | £11,750.00 | 981 615 |
| Jun 07, 2023 | £11,780.00 | £11,876.00 | £11,671.10 | £11,754.00 | 1 108 139 |
| Jun 06, 2023 | £11,770.00 | £11,934.00 | £11,752.00 | £11,832.00 | 1 307 199 |
| Jun 05, 2023 | £11,722.00 | £11,818.00 | £11,692.00 | £11,794.00 | 853 861 |
| Jun 02, 2023 | £11,636.00 | £11,754.00 | £11,530.00 | £11,748.00 | 1 371 463 |
| Jun 01, 2023 | £11,726.00 | £11,781.60 | £11,520.00 | £11,670.00 | 1 481 881 |
| May 31, 2023 | £11,466.00 | £11,766.00 | £11,464.00 | £11,660.00 | 3 651 362 |
| May 30, 2023 | £11,780.00 | £11,840.00 | £11,498.00 | £11,498.00 | 1 832 191 |
| May 26, 2023 | £11,690.00 | £11,826.00 | £11,636.00 | £11,784.00 | 1 004 124 |
| May 25, 2023 | £11,756.00 | £11,822.00 | £11,590.00 | £11,642.00 | 930 992 |
| May 24, 2023 | £11,878.00 | £11,932.00 | £11,687.10 | £11,794.00 | 1 348 610 |
| May 23, 2023 | £11,970.00 | £12,186.00 | £11,942.00 | £12,034.00 | 1 381 910 |
| May 22, 2023 | £12,064.00 | £12,108.00 | £11,994.00 | £12,036.00 | 951 335 |
| May 19, 2023 | £12,026.00 | £12,076.00 | £11,936.02 | £12,010.00 | 1 156 745 |
| May 18, 2023 | £11,970.00 | £12,096.00 | £11,970.00 | £11,978.00 | 1 176 057 |
| May 17, 2023 | £12,070.00 | £12,070.00 | £12,070.00 | £12,070.00 | 0 |
| May 16, 2023 | £12,042.00 | £12,102.00 | £11,992.00 | £12,070.00 | 898 766 |
| May 15, 2023 | £12,050.00 | £12,070.00 | £11,974.00 | £12,000.00 | 610 204 |
| May 12, 2023 | £11,958.00 | £12,090.00 | £11,922.00 | £12,010.00 | 1 377 012 |
| May 11, 2023 | £11,882.00 | £12,002.00 | £11,868.00 | £11,924.00 | 2 105 272 |
| May 10, 2023 | £11,836.00 | £11,846.00 | £11,752.00 | £11,820.00 | 1 197 639 |
