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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	13,874	14,100	14,100	14,140	13,852	2.17M
November 24, 2025	13,932	13,934	13,934	13,970	13,820	3.1M
November 21, 2025	13,508	13,820	13,820	13,836	13,508	3.04M
November 20, 2025	13,604	13,650	13,650	13,788	13,595.66	1.66M
November 19, 2025	13,560	13,596	13,596	13,742	13,503.62	1.59M
November 18, 2025	13,800	13,566	13,566	13,884	13,465.77	1.65M
November 17, 2025	13,530	13,592	13,592	13,660	13,520	1.32M
November 14, 2025	13,464	13,532	13,532	13,574	13,408	1.32M
November 13, 2025	13,440	13,494	13,494	13,506	13,318	1.49M
November 12, 2025	13,548	13,518	13,518	13,548	13,390	1.84M
November 11, 2025	13,400	13,466	13,466	13,508	13,284	2.22M
November 10, 2025	12,904	13,126	13,126	13,206	12,840	3.31M
November 07, 2025	12,788	12,900	12,900	12,940	12,714	3.54M
November 06, 2025	12,570	12,834	12,834	12,994	12,330	3.1M
November 05, 2025	12,528	12,450	12,450	12,596.22	12,436	1.82M
November 04, 2025	12,448	12,528	12,528	12,530	12,240	1.23M
November 03, 2025	12,546	12,364	12,364	12,584.01	12,350	1.85M
October 31, 2025	12,562	12,470	12,470	12,584	12,424	1.09M
October 30, 2025	12,456	12,546	12,546	12,556	12,364	1.21M
October 29, 2025	12,500	12,560	12,560	12,684.7	12,424	946,767
October 28, 2025	12,586	12,406	12,406	12,708	12,406	1.5M
October 27, 2025	12,530	12,546	12,546	12,616	12,446	1.47M
October 24, 2025	12,530	12,532	12,532	12,582	12,416	1.22M
October 23, 2025	12,466.56	12,496	12,496	12,566.3	12,432	1.28M
October 22, 2025	12,398	12,540	12,540	12,628	12,382	2.3M
October 21, 2025	12,468	12,474	12,474	12,550	12,442	1.36M
October 20, 2025	12,668	12,564	12,564	12,712	12,564	1.25M
October 17, 2025	12,522	12,558	12,558	12,574	12,358	1.43M
October 16, 2025	12,456	12,554	12,554	12,610	12,364	1.38M
October 15, 2025	12,684	12,644	12,644	12,703.48	12,434	1.65M
October 14, 2025	12,724	12,738	12,738	12,808	12,642	2.58M
October 13, 2025	12,830	12,724	12,724	12,908.55	12,610	1.25M
October 10, 2025	12,794	12,782	12,782	12,926	12,758	4.53M
October 09, 2025	12,744	12,940	12,940	12,940	12,738.56	2.34M
October 08, 2025	12,806	12,806	12,806	12,972	12,774.12	2.93M
October 07, 2025	12,700	12,780	12,780	12,830	12,676	1.6M
October 06, 2025	12,716	12,726	12,726	12,866	12,687	2.97M
October 03, 2025	12,452	12,650	12,650	12,650	12,412	2.07M
October 02, 2025	12,720	12,454	12,454	12,750	12,356	2.28M
October 01, 2025	11,488	12,436	12,436	12,462	11,460.07	4.37M
September 30, 2025	11,034	11,182	11,182	11,258	10,922	2.19M
September 29, 2025	11,050	11,088	11,088	11,186	10,976	1.94M
September 26, 2025	10,900	11,000	11,000	11,018	10,784	1.55M
September 25, 2025	11,164	10,956	10,956	11,184	10,956	1.79M
September 24, 2025	11,198	11,210	11,210	11,242	11,102	1.43M
September 23, 2025	11,432	11,258	11,258	11,448	11,248	1.48M
September 22, 2025	11,282	11,500	11,500	11,514	11,247.84	1.46M
September 19, 2025	11,382	11,304	11,304	11,444	11,288	4.38M
September 18, 2025	11,424	11,248	11,248	11,450	11,224	2.29M
September 17, 2025	11,338	11,396	11,396	11,400	11,246	1.4M
September 16, 2025	11,400	11,346	11,346	11,502	11,332	4.01M
September 15, 2025	11,656	11,414	11,414	11,690	11,338.84	3.19M
September 12, 2025	11,930	11,794	11,794	11,986	11,772	1.72M

AstraZeneca PLC (AZN.L) LSE