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 |
| Sep 28, 2023 | £11,118.00 | £11,190.00 | £10,878.00 | £11,006.00 | 1 359 682 |
| Sep 27, 2023 | £11,208.00 | £11,310.00 | £11,088.00 | £11,118.00 | 1 007 861 |
| Sep 26, 2023 | £11,156.00 | £11,262.00 | £11,120.00 | £11,164.00 | 1 420 676 |
| Sep 25, 2023 | £11,138.00 | £11,260.00 | £11,044.00 | £11,194.00 | 2 062 523 |
| Sep 22, 2023 | £10,910.00 | £11,190.00 | £10,888.00 | £11,046.00 | 2 654 907 |
| Sep 21, 2023 | £10,904.00 | £11,079.00 | £10,886.00 | £10,886.00 | 5 277 686 |
| Sep 20, 2023 | £10,792.00 | £10,950.00 | £10,742.00 | £10,950.00 | 1 568 781 |
| Sep 19, 2023 | £10,614.00 | £10,640.00 | £10,539.40 | £10,616.00 | 2 034 190 |
| Sep 18, 2023 | £10,942.00 | £11,028.68 | £10,684.00 | £10,728.00 | 1 017 587 |
| Sep 15, 2023 | £10,882.00 | £11,006.00 | £10,834.00 | £10,940.00 | 4 302 424 |
| Sep 14, 2023 | £10,614.00 | £10,820.00 | £10,566.00 | £10,814.00 | 1 540 702 |
| Sep 13, 2023 | £10,668.00 | £10,690.00 | £10,562.00 | £10,582.00 | 1 299 071 |
| Sep 12, 2023 | £10,558.00 | £10,724.00 | £10,542.00 | £10,684.00 | 1 276 199 |
| Sep 11, 2023 | £10,846.00 | £10,846.00 | £10,366.00 | £10,502.00 | 1 584 289 |
| Sep 08, 2023 | £10,840.00 | £10,884.00 | £10,798.00 | £10,846.00 | 1 151 278 |
| Sep 07, 2023 | £10,606.00 | £10,606.00 | £10,606.00 | £10,606.00 | 0 |
| Sep 06, 2023 | £10,622.00 | £10,660.00 | £10,544.00 | £10,606.00 | 994 834 |
| Sep 05, 2023 | £10,662.00 | £10,798.00 | £10,638.00 | £10,736.00 | 1 013 525 |
| Sep 04, 2023 | £10,744.00 | £10,802.00 | £10,690.00 | £10,690.00 | 453 578 |
| Sep 01, 2023 | £10,678.00 | £10,734.00 | £10,584.00 | £10,700.00 | 681 562 |
| Aug 31, 2023 | £10,714.00 | £10,802.00 | £10,660.93 | £10,662.00 | 1 691 487 |
| Aug 30, 2023 | £10,660.00 | £10,660.00 | £10,660.00 | £10,660.00 | 0 |
| Aug 29, 2023 | £10,850.00 | £10,900.00 | £10,692.00 | £10,804.00 | 2 655 053 |
| Aug 25, 2023 | £10,706.00 | £10,752.00 | £10,612.00 | £10,660.00 | 1 044 943 |
| Aug 24, 2023 | £10,824.00 | £10,846.00 | £10,742.00 | £10,750.00 | 674 424 |
