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 |
| Nov 02, 2023 | £10,440.00 | £10,440.00 | £10,264.00 | £10,362.00 | 1 434 283 |
| Nov 01, 2023 | £10,298.00 | £10,402.00 | £10,162.00 | £10,336.00 | 1 718 344 |
| Oct 31, 2023 | £10,278.00 | £10,330.00 | £10,162.00 | £10,250.00 | 2 570 793 |
| Oct 30, 2023 | £10,140.00 | £10,320.00 | £10,088.00 | £10,218.00 | 4 183 377 |
| Oct 27, 2023 | £10,288.00 | £10,458.00 | £10,102.00 | £10,124.00 | 1 381 661 |
| Oct 26, 2023 | £10,438.00 | £10,514.00 | £10,368.00 | £10,392.00 | 2 480 525 |
| Oct 25, 2023 | £10,532.00 | £10,566.00 | £10,372.00 | £10,546.00 | 1 675 042 |
| Oct 24, 2023 | £10,264.00 | £10,456.00 | £10,062.00 | £10,438.00 | 2 124 001 |
| Oct 23, 2023 | £10,464.00 | £10,522.00 | £10,082.00 | £10,100.00 | 1 726 805 |
| Oct 20, 2023 | £10,474.00 | £10,534.00 | £10,364.00 | £10,430.00 | 1 596 583 |
| Oct 19, 2023 | £10,538.00 | £10,652.00 | £10,440.00 | £10,488.00 | 1 891 360 |
| Oct 18, 2023 | £11,176.00 | £11,244.00 | £10,593.56 | £10,612.00 | 2 160 401 |
| Oct 17, 2023 | £11,060.00 | £11,304.00 | £10,910.00 | £11,270.00 | 1 734 721 |
| Oct 16, 2023 | £10,928.00 | £10,996.00 | £10,831.20 | £10,972.00 | 1 839 740 |
| Oct 13, 2023 | £11,176.00 | £11,176.00 | £10,884.00 | £10,974.00 | 1 030 555 |
| Oct 12, 2023 | £10,982.00 | £11,152.00 | £10,884.00 | £11,120.00 | 1 414 007 |
| Oct 11, 2023 | £10,970.00 | £11,062.00 | £10,868.00 | £10,944.00 | 3 252 355 |
| Oct 10, 2023 | £10,930.00 | £11,022.00 | £10,784.00 | £10,978.00 | 1 041 013 |
| Oct 09, 2023 | £10,908.00 | £10,956.00 | £10,810.00 | £10,856.00 | 2 424 318 |
| Oct 06, 2023 | £10,956.00 | £10,982.00 | £10,858.00 | £10,942.00 | 1 158 050 |
| Oct 05, 2023 | £10,892.00 | £10,892.00 | £10,892.00 | £10,892.00 | 0 |
| Oct 04, 2023 | £10,900.00 | £10,940.45 | £10,790.00 | £10,892.00 | 1 790 247 |
| Oct 03, 2023 | £10,996.00 | £11,070.00 | £10,884.00 | £10,908.00 | 990 394 |
| Oct 02, 2023 | £11,102.00 | £11,102.00 | £11,102.00 | £11,102.00 | 0 |
| Sep 29, 2023 | £11,046.00 | £11,234.00 | £11,020.00 | £11,102.00 | 1 588 436 |
