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 |
| Mar 11, 2016 | £4,082.00 | £4,098.50 | £4,028.00 | £4,043.50 | 2 379 419 |
| Mar 10, 2016 | £4,089.50 | £4,126.50 | £4,017.50 | £4,018.50 | 2 810 721 |
| Mar 09, 2016 | £4,068.00 | £4,101.50 | £4,036.00 | £4,076.00 | 1 844 615 |
| Mar 08, 2016 | £4,000.00 | £4,077.00 | £3,977.00 | £4,054.50 | 2 805 333 |
| Mar 07, 2016 | £4,016.00 | £4,036.00 | £3,989.50 | £4,016.50 | 1 938 028 |
| Mar 04, 2016 | £4,041.50 | £4,058.50 | £3,997.50 | £4,021.00 | 2 763 624 |
| Mar 03, 2016 | £4,092.00 | £4,099.00 | £3,985.50 | £4,000.00 | 2 895 744 |
| Mar 02, 2016 | £4,128.50 | £4,135.50 | £4,049.00 | £4,073.00 | 3 386 248 |
| Mar 01, 2016 | £4,116.50 | £4,120.50 | £4,042.50 | £4,093.00 | 4 308 913 |
| Feb 29, 2016 | £4,176.00 | £4,204.00 | £4,083.50 | £4,107.00 | 3 759 840 |
| Feb 26, 2016 | £4,240.50 | £4,248.00 | £4,170.00 | £4,204.50 | 2 178 089 |
| Feb 25, 2016 | £4,123.00 | £4,207.50 | £4,117.50 | £4,199.00 | 2 753 763 |
| Feb 24, 2016 | £4,141.50 | £4,168.50 | £4,076.50 | £4,086.50 | 2 533 290 |
| Feb 23, 2016 | £4,107.00 | £4,170.50 | £4,093.00 | £4,130.50 | 2 127 144 |
| Feb 22, 2016 | £4,114.00 | £4,160.50 | £4,100.50 | £4,143.00 | 2 147 428 |
| Feb 19, 2016 | £4,126.50 | £4,139.00 | £4,056.50 | £4,073.00 | 3 044 188 |
| Feb 18, 2016 | £4,209.00 | £4,221.50 | £4,089.00 | £4,129.50 | 3 429 048 |
| Feb 17, 2016 | £4,198.00 | £4,296.50 | £4,190.50 | £4,279.50 | 3 899 820 |
| Feb 16, 2016 | £4,179.00 | £4,198.50 | £4,100.00 | £4,184.00 | 2 110 770 |
| Feb 15, 2016 | £4,128.50 | £4,175.50 | £4,093.00 | £4,151.00 | 2 543 621 |
| Feb 12, 2016 | £4,015.50 | £4,046.50 | £3,979.50 | £4,046.50 | 3 984 614 |
| Feb 11, 2016 | £3,983.50 | £4,070.50 | £3,935.00 | £3,991.00 | 4 982 220 |
| Feb 10, 2016 | £3,957.50 | £4,020.50 | £3,912.50 | £4,009.00 | 4 595 940 |
| Feb 09, 2016 | £3,922.50 | £3,979.00 | £3,882.00 | £3,914.50 | 5 035 526 |
| Feb 08, 2016 | £4,126.00 | £4,130.50 | £3,901.50 | £3,906.00 | 6 428 842 |
