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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	10,360	10,218	10,218	10,367.95	10,172	821,187
July 04, 2025	10,130	10,336	10,336	10,416	10,122	927,347
July 03, 2025	10,394	10,204	10,204	10,466	10,112	2M
July 02, 2025	10,446	10,390	10,390	10,468	10,326	1.31M
July 01, 2025	10,140	10,402	10,402	10,442	10,103	1.53M
June 30, 2025	10,216	10,120	10,120	10,236.3	10,120	1.69M
June 27, 2025	10,168	10,224	10,224	10,262	10,148	1.3M
June 26, 2025	10,184	10,144	10,144	10,252	10,144	4.21M
June 25, 2025	10,320	10,248	10,248	10,370	10,228	2.08M
June 24, 2025	10,546	10,332	10,332	10,606	10,266	4.09M
June 23, 2025	10,324	10,420	10,420	10,466	10,310	1.75M
June 20, 2025	10,610	10,428	10,392	10,628	10,378	4.52M
June 19, 2025	10,454	10,552	10,552	10,624	10,452	815,343
June 18, 2025	10,500	10,548	10,548	10,568	10,460	1.44M
June 17, 2025	10,702	10,662	10,662	10,838	10,596	2.58M
June 16, 2025	10,906	10,818	10,818	10,978	10,818	2.18M
June 13, 2025	10,924	10,986	10,986	11,076	10,904	1.99M
June 12, 2025	10,900	11,030	11,030	11,086	10,880	1.17M
June 11, 2025	10,866	10,906	10,906	10,910	10,746	1.48M
June 10, 2025	10,812	10,872	10,872	10,894	10,726	910,149
June 09, 2025	10,788	10,772	10,772	10,828	10,696	629,958
June 06, 2025	10,774	10,782	10,782	10,790	10,674	1.04M
June 05, 2025	10,808	10,700	10,700	10,826	10,614	1.24M
June 04, 2025	10,720	10,766	10,766	10,814	10,606	4.15M
June 03, 2025	10,644	10,638	10,638	10,718	10,578.58	1.41M
June 02, 2025	10,806	10,574	10,574	10,832	10,504	2.46M
May 30, 2025	10,424	10,720	10,720	10,720.43	10,412	5.66M
May 29, 2025	10,450	10,398	10,398	10,484	10,364	1.62M
May 28, 2025	10,468	10,386	10,386	10,508	10,364	1.14M
May 27, 2025	10,490	10,484	10,484	10,598	10,464	1.15M

AstraZeneca PLC (AZN.L) LSE