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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	11,936	11,956	11,956	12,002	11,894	1.27M
September 10, 2025	12,008	11,914	11,914	12,062	11,912	1.13M
September 09, 2025	11,998	11,976	11,976	12,010	11,888	983,897
September 08, 2025	12,130	11,970	11,970	12,130	11,840	1.17M
September 05, 2025	12,170	12,090	12,090	12,200	12,086	1.05M
September 04, 2025	12,204	12,188	12,188	12,256	12,132	1.24M
September 03, 2025	11,976	12,210	12,210	12,220.42	11,946	2.75M
September 02, 2025	11,842	11,904	11,904	12,030	11,810	1.05M
September 01, 2025	11,888	11,850	11,850	11,946	11,764	808,650
August 29, 2025	11,858	11,790	11,790	11,858	11,786	1.04M
August 28, 2025	11,908	11,810	11,810	11,916	11,770	1.26M
August 27, 2025	11,898	11,876	11,876	11,970	11,820	1.35M
August 26, 2025	11,876	11,872	11,872	12,086.25	11,778.02	2.98M
August 22, 2025	11,934	11,968	11,968	12,126	11,932	1.01M
August 21, 2025	11,938	12,048	12,048	12,062	11,900	768,494
August 20, 2025	11,798	11,976	11,976	12,044	11,778	1.33M
August 19, 2025	11,710	11,782	11,782	11,831.68	11,686	5.7M
August 18, 2025	11,696	11,738	11,738	11,776	11,642	1.02M
August 15, 2025	11,618	11,592	11,592	11,654	11,538	2.19M
August 14, 2025	11,442	11,586	11,586	11,586	11,404	2.12M
August 13, 2025	11,186	11,444	11,444	11,444	11,158	1.6M
August 12, 2025	11,024	11,086	11,086	11,102	10,994	2.21M
August 11, 2025	10,992	11,036	11,036	11,110	10,986	2.95M
August 08, 2025	11,110	10,922	10,922	11,120	10,876	3.31M
August 07, 2025	10,900	10,950	10,950	11,022	10,810	5.87M
August 06, 2025	11,204	11,054	10,977.3	11,274	11,054	1.36M
August 05, 2025	11,220	11,220	11,142.15	11,270	11,154	1.93M
August 04, 2025	11,108	11,136	11,136	11,136.56	10,934	1.52M
August 01, 2025	11,090	11,104	11,104	11,162	10,846	2.27M
July 31, 2025	11,514	11,324	11,324	11,554	11,248	2.86M
July 30, 2025	11,062	11,498	11,498	11,498.57	11,062	4.7M
July 29, 2025	11,000	11,158	11,158	11,228	10,744	5.84M
July 28, 2025	10,960	10,790	10,790	11,004	10,699.37	5.72M
July 25, 2025	10,864	10,802	10,802	10,910	10,766	3.72M
July 24, 2025	10,770	10,906	10,906	11,000	10,735.53	1.83M
July 23, 2025	10,486	10,674	10,674	10,684	10,466	1.97M
July 22, 2025	10,216	10,352	10,352	10,438	10,198	2.05M
July 21, 2025	10,242	10,232	10,232	10,280	10,178	2.46M
July 18, 2025	10,294	10,294	10,294	10,352	10,234	1.47M
July 17, 2025	10,394	10,312	10,312	10,482	10,300	1.3M
July 16, 2025	10,452	10,436	10,436	10,528	10,320	1.47M
July 15, 2025	10,662	10,496	10,496	10,714	10,482	1.26M
July 14, 2025	10,554	10,662	10,662	10,762	10,484	1.21M
July 11, 2025	10,612	10,450	10,450	10,614	10,424	1.75M
July 10, 2025	10,490	10,626	10,626	10,678	10,460	1.49M
July 09, 2025	10,270	10,362	10,362	10,376	10,238	1.19M
July 08, 2025	10,218	10,340	10,340	10,386	10,148	1.76M

AstraZeneca PLC (AZN.L) LSE