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 |
| Feb 20, 2024 | £10,370.00 | £10,428.40 | £10,204.00 | £10,204.00 | 1 249 399 |
| Feb 19, 2024 | £10,338.00 | £10,498.00 | £10,294.00 | £10,418.00 | 995 119 |
| Feb 16, 2024 | £9,900.00 | £10,112.00 | £9,849.00 | £10,094.00 | 2 349 641 |
| Feb 15, 2024 | £9,729.00 | £9,867.00 | £9,674.00 | £9,826.00 | 1 498 446 |
| Feb 14, 2024 | £9,649.00 | £9,736.00 | £9,541.00 | £9,724.00 | 5 356 231 |
| Feb 13, 2024 | £9,586.00 | £9,670.00 | £9,550.00 | £9,600.00 | 1 810 761 |
| Feb 12, 2024 | £9,700.00 | £9,734.00 | £9,463.00 | £9,501.00 | 3 938 827 |
| Feb 09, 2024 | £9,891.00 | £9,983.00 | £9,722.00 | £9,761.00 | 4 775 396 |
| Feb 08, 2024 | £10,404.00 | £10,490.00 | £9,700.00 | £9,823.00 | 5 136 912 |
| Feb 07, 2024 | £10,604.00 | £10,652.00 | £10,490.00 | £10,490.00 | 1 768 328 |
| Feb 06, 2024 | £10,372.00 | £10,544.00 | £10,314.00 | £10,534.00 | 1 291 672 |
| Feb 05, 2024 | £10,360.00 | £10,432.00 | £10,306.00 | £10,360.00 | 1 467 662 |
| Feb 02, 2024 | £10,496.00 | £10,510.13 | £10,360.00 | £10,360.00 | 2 734 792 |
| Feb 01, 2024 | £10,548.00 | £10,566.00 | £10,392.00 | £10,430.00 | 1 467 962 |
| Jan 31, 2024 | £10,610.00 | £10,654.00 | £10,500.00 | £10,500.00 | 2 340 786 |
| Jan 30, 2024 | £10,578.00 | £10,682.00 | £10,562.00 | £10,586.00 | 1 240 447 |
| Jan 29, 2024 | £10,550.00 | £10,614.00 | £10,512.00 | £10,568.00 | 1 595 182 |
| Jan 26, 2024 | £10,526.00 | £10,660.00 | £10,521.68 | £10,546.00 | 1 482 259 |
| Jan 25, 2024 | £10,432.00 | £10,474.00 | £10,362.00 | £10,448.00 | 1 237 869 |
| Jan 24, 2024 | £10,508.00 | £10,536.00 | £10,398.00 | £10,454.00 | 1 801 745 |
| Jan 23, 2024 | £10,584.00 | £10,626.00 | £10,370.00 | £10,452.00 | 3 506 309 |
| Jan 22, 2024 | £10,468.00 | £10,904.00 | £10,452.00 | £10,590.00 | 4 529 556 |
| Jan 19, 2024 | £10,458.00 | £10,654.00 | £10,458.00 | £10,508.00 | 2 198 840 |
| Jan 18, 2024 | £10,366.00 | £10,434.00 | £10,342.00 | £10,432.00 | 5 956 265 |
| Jan 17, 2024 | £10,500.00 | £10,570.00 | £10,360.00 | £10,446.00 | 1 875 166 |
