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 |
| Jul 19, 2023 | £10,282.00 | £10,590.00 | £10,278.00 | £10,502.00 | 2 858 974 |
| Jul 18, 2023 | £10,262.00 | £10,310.00 | £10,206.00 | £10,280.00 | 1 946 490 |
| Jul 17, 2023 | £10,300.00 | £10,350.00 | £10,196.00 | £10,200.00 | 998 447 |
| Jul 14, 2023 | £10,328.00 | £10,554.00 | £10,322.50 | £10,324.00 | 1 937 820 |
| Jul 13, 2023 | £10,296.00 | £10,352.00 | £10,248.00 | £10,330.00 | 983 615 |
| Jul 12, 2023 | £10,228.00 | £10,276.00 | £10,084.00 | £10,248.00 | 3 893 538 |
| Jul 11, 2023 | £10,138.00 | £10,138.00 | £10,020.00 | £10,082.00 | 1 716 807 |
| Jul 10, 2023 | £10,110.00 | £10,110.00 | £10,110.00 | £10,110.00 | 0 |
| Jul 07, 2023 | £10,276.00 | £10,308.00 | £10,078.00 | £10,110.00 | 1 524 485 |
| Jul 06, 2023 | £10,538.00 | £10,566.00 | £10,302.00 | £10,328.00 | 1 621 556 |
| Jul 05, 2023 | £10,642.00 | £10,730.00 | £10,460.00 | £10,620.00 | 2 537 547 |
| Jul 04, 2023 | £10,360.00 | £10,664.00 | £10,278.00 | £10,580.00 | 3 791 527 |
| Jul 03, 2023 | £11,276.00 | £11,276.00 | £11,276.00 | £11,276.00 | 0 |
| Jun 30, 2023 | £11,248.00 | £11,344.00 | £11,180.00 | £11,276.00 | 1 273 614 |
| Jun 29, 2023 | £11,246.00 | £11,290.00 | £11,136.00 | £11,236.00 | 2 255 889 |
| Jun 28, 2023 | £11,300.00 | £11,338.00 | £11,184.00 | £11,234.00 | 1 365 934 |
| Jun 27, 2023 | £11,296.00 | £11,332.00 | £11,164.00 | £11,190.00 | 1 211 459 |
| Jun 26, 2023 | £11,378.00 | £11,450.00 | £11,239.10 | £11,292.00 | 946 348 |
| Jun 23, 2023 | £11,574.00 | £11,632.00 | £11,392.00 | £11,422.00 | 1 092 281 |
| Jun 22, 2023 | £11,458.00 | £11,600.00 | £11,344.00 | £11,600.00 | 1 600 927 |
| Jun 21, 2023 | £11,582.00 | £11,662.00 | £11,512.00 | £11,586.00 | 591 068 |
| Jun 20, 2023 | £11,642.00 | £11,776.00 | £11,624.00 | £11,636.00 | 998 662 |
| Jun 19, 2023 | £11,726.00 | £11,746.21 | £11,616.00 | £11,646.00 | 974 577 |
| Jun 16, 2023 | £11,720.00 | £11,878.00 | £11,718.00 | £11,788.00 | 4 789 321 |
| Jun 15, 2023 | £11,478.00 | £11,706.00 | £11,478.00 | £11,686.00 | 2 871 458 |
