AstraZeneca PLC - AZN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,422	15,270	15,270	15,424.66	15,224	2.35M
February 19, 2026	15,390	15,290	15,290	15,428	15,162	1.99M
February 18, 2026	15,498	15,542	15,382.5	15,730	15,480.73	1.45M
February 17, 2026	15,174	15,522	15,362.71	15,522	15,174	2.66M
February 16, 2026	15,186	15,160	15,004.42	15,188	14,944	2.09M
February 13, 2026	14,986	15,118	14,962.85	15,186	14,814	6.25M
February 12, 2026	14,918	14,906	14,753.03	15,028	14,782	1.39M
February 11, 2026	14,118	14,818	14,665.93	14,818	14,074	3.6M
February 10, 2026	13,952	14,164	14,164	14,314	13,748	2.19M
February 09, 2026	14,184	13,888	13,888	14,250.4	13,858	4.09M
February 06, 2026	13,884	14,104	14,104	14,112	13,844	3.11M
February 05, 2026	13,790	13,980	13,980	14,068	13,686	1.44M
February 04, 2026	13,472	13,796	13,796	13,926	13,444	2.07M
February 03, 2026	13,808	13,816	13,816	13,942	13,636	1.44M
February 02, 2026	13,532	14,040	14,040	14,062	13,500	1.34M
January 30, 2026	13,328	13,600	13,600	13,600	13,326	1.63M
January 29, 2026	13,406	13,460	13,460	13,564	13,402	2.4M
January 28, 2026	13,818	13,508	13,508	13,822	13,478	2.53M
January 27, 2026	13,800	13,880	13,880	13,986	13,736	1.44M
January 26, 2026	13,642	13,752	13,752	13,770	13,560	1.56M
January 23, 2026	13,702	13,580	13,580	13,704	13,512	1.57M
January 22, 2026	13,540	13,560	13,560	13,604	13,428	2.52M
January 21, 2026	13,482	13,338	13,338	13,496	13,291	2.38M
January 20, 2026	13,786	13,520	13,520	13,786	13,268	3.05M
January 19, 2026	13,994	13,890	13,890	14,188	13,890	1.54M
January 16, 2026	14,020	14,052	14,052	14,154	13,972	2.72M
January 15, 2026	14,326	14,026	14,026	14,408	13,982	1.42M
January 14, 2026	14,080	14,346	14,346	14,396	14,071.43	1.83M
January 13, 2026	13,978	14,008	14,008	14,060	13,804	1.74M
January 12, 2026	14,036	14,120	14,120	14,266	13,882	2.19M
January 09, 2026	14,010	14,216	14,216	14,330	13,972	1.51M
January 08, 2026	14,030	14,176	14,176	14,292	14,022	2.58M
January 07, 2026	14,050	14,224	14,224	14,312	14,038	2.01M
January 06, 2026	13,400	14,038	14,038	14,114	13,384	2.05M
January 05, 2026	13,644	13,384	13,384	13,648	13,278	1.63M
January 02, 2026	13,722	13,592	13,592	13,916	13,592	3.98M
December 31, 2025	13,768	13,790	13,790	13,844	13,722	393,830
December 30, 2025	13,712	13,750	13,750	13,798	13,692	950,400
December 29, 2025	13,736	13,748	13,748	13,806	13,680	1.48M
December 24, 2025	13,742	13,674	13,674	13,742	13,612	688,232
December 23, 2025	13,612	13,736	13,736	13,806	13,604	1.08M
December 22, 2025	13,592	13,632	13,632	13,632	13,476	1.45M
December 19, 2025	13,574	13,672	13,672	15,474.36	13,508	10.4M
December 18, 2025	13,500	13,548	13,548	13,596	13,376	4.52M
December 17, 2025	13,574	13,554	13,554	13,682	13,534	2.47M
December 16, 2025	13,744	13,506	13,506	13,836	13,448	3.26M
December 15, 2025	13,412	13,612	13,612	13,638	13,376	2.85M
December 12, 2025	13,502	13,444	13,444	13,536	13,362	1.44M
December 11, 2025	13,618	13,596	13,596	13,686	13,485.1	1.28M
December 10, 2025	13,482	13,514	13,514	13,848	13,472	2.49M
December 09, 2025	13,758	13,592	13,592	13,794	13,568	1.23M
December 08, 2025	13,580	13,578	13,578	13,702	13,478	3.87M
December 05, 2025	13,560	13,592	13,592	13,688	13,542	1.5M
December 04, 2025	13,612	13,514	13,514	13,662	13,452	1.81M
December 03, 2025	13,698	13,694	13,694	13,826	13,596	1.81M
December 02, 2025	13,714	13,800	13,800	13,820	13,646	1.68M
December 01, 2025	13,966	13,836	13,836	14,092	13,798	1.78M
November 28, 2025	14,002	13,974	13,974	14,056	13,920	1.72M
November 27, 2025	14,070	14,012	14,012	14,158	13,940	1.01M
November 26, 2025	14,162	14,148	14,148	14,206	14,024	2.01M

AstraZeneca PLC (AZN.L) LSE