Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

AstraZeneca PLC (AZNL.XC)

10,758.00
+162.00
+(1.53%)
At close: May 2 at 4:29:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 202510,664.0010,790.0010,600.0010,758.0010,758.00419,062
May 1, 202510,738.0010,766.0010,446.0010,596.0010,596.00443,111
Apr 30, 202510,778.0010,892.0010,674.0010,736.0010,736.00367,371
Apr 29, 202510,134.0010,620.009,978.0010,605.0010,605.00875,582
Apr 28, 202510,412.0010,582.0010,412.0010,546.0010,546.00394,735
Apr 25, 202510,474.0010,502.0010,334.0010,400.0010,400.00346,401
Apr 24, 202510,346.0010,450.0010,274.0010,442.0010,442.00286,765
Apr 23, 202510,260.0010,420.0010,228.0010,346.0010,346.00409,593
Apr 22, 202510,124.0010,158.009,844.0010,140.0010,140.00777,237
Apr 17, 202510,167.0010,204.0010,054.0010,184.0010,184.00411,885
Apr 16, 202510,254.0010,320.0010,156.0010,272.0010,272.00404,124
Apr 15, 202510,290.0010,338.0010,200.0010,296.0010,296.00306,554
Apr 14, 202510,161.0010,332.0010,122.0010,274.0010,274.00266,949
Apr 11, 202510,022.0010,068.009,840.009,996.009,996.00923,104
Apr 10, 202510,368.0010,372.009,958.0010,016.0010,016.00590,023
Apr 9, 20259,963.009,997.009,574.009,642.009,642.00998,087
Apr 8, 202510,300.0010,470.0010,090.0010,339.0010,339.00838,609
Apr 7, 202510,463.0010,464.009,999.0010,022.0010,022.001,369,593
Apr 4, 202511,234.0011,342.0010,808.0010,818.0010,818.00727,053
Apr 3, 202511,212.0011,554.0011,202.0011,364.0011,364.00552,360
Apr 2, 202511,296.0011,307.0011,056.0011,204.0011,204.00253,371
Apr 1, 202511,432.0011,486.0011,302.0011,352.0011,352.00264,964
Mar 31, 202511,340.0011,360.0011,144.0011,231.0011,231.00241,681
Mar 28, 202511,236.0011,442.0011,236.0011,414.0011,414.00267,464
Mar 27, 202511,172.0011,242.0011,112.0011,196.0011,196.00275,466
Mar 26, 202511,308.0011,348.0011,128.0011,238.0011,238.00313,217
Mar 25, 202511,460.0011,576.0011,336.0011,354.0011,354.00329,223
Mar 24, 202511,610.0011,630.0011,334.0011,468.0011,468.00307,041
Mar 21, 202511,818.0011,818.0011,596.0011,638.0011,638.00467,968
Mar 20, 202511,750.0011,874.0011,748.0011,794.0011,794.00280,115
Mar 19, 202511,812.0011,906.0011,774.0011,818.0011,818.00282,006
Mar 18, 202511,908.0011,976.0011,810.0011,860.0011,860.00354,403
Mar 17, 202512,074.0012,082.0011,784.0011,908.0011,908.00428,586
Mar 14, 202511,862.0012,018.0011,854.0011,998.0011,998.00376,364
Mar 13, 202511,694.0011,898.0011,646.0011,884.0011,884.00867,363
Mar 12, 202511,498.0011,674.0011,492.0011,622.0011,622.00425,211
Mar 11, 202511,794.0011,839.0011,468.0011,498.0011,498.00468,081
Mar 10, 202511,928.0011,946.0011,644.0011,864.0011,864.00559,760
Mar 7, 202511,986.0012,069.0011,916.0012,030.0012,030.00481,697
Mar 6, 202512,036.0012,056.0011,936.0012,030.0012,030.00604,440
Mar 5, 202512,000.0012,078.0011,868.0012,038.0012,038.00603,294
Mar 4, 202511,904.0012,144.0011,904.0012,066.0012,066.00483,672
Mar 3, 202511,978.0012,014.0011,866.0011,924.0011,924.00569,749
Feb 28, 202511,966.0012,066.0011,904.0011,992.0011,992.00377,467
Feb 27, 202511,824.0012,048.0011,788.0011,986.0011,986.00533,059
Feb 26, 202512,110.0012,208.0011,885.0011,904.0011,904.00556,940
Feb 25, 202511,808.0011,980.0011,798.0011,937.0011,937.00397,180
Feb 24, 202511,741.0011,838.0011,706.0011,762.0011,762.00207,406
Feb 21, 202511,552.0011,726.0011,534.0011,706.0011,706.00211,565
Feb 20, 2025 168 Dividend
Feb 20, 202511,478.0011,610.0011,444.0011,594.0011,594.00262,223
Feb 19, 202511,782.0011,836.0011,690.0011,690.0011,688.32350,689
Feb 18, 202511,752.0011,844.0011,683.0011,778.0011,776.31349,218
Feb 17, 202511,684.0011,733.0011,644.0011,724.0011,722.32168,265
Feb 14, 202511,842.0011,906.0011,678.0011,714.0011,712.32280,603
Feb 13, 202512,002.0012,056.0011,852.0011,966.0011,964.28357,023
Feb 12, 202511,646.0011,833.0011,580.0011,826.0011,824.30396,773
Feb 11, 202511,698.0011,708.0011,538.0011,652.0011,650.33340,624
Feb 10, 202511,588.0011,800.0011,528.0011,735.0011,733.31401,917
Feb 7, 202511,562.0011,684.0011,500.0011,594.0011,592.33539,530
Feb 6, 202511,364.0011,978.0011,340.0011,820.0011,818.30916,043
Feb 5, 202511,058.0011,160.0010,942.0011,139.0011,137.40793,571
Feb 4, 202511,200.0011,304.0010,963.0011,060.0011,058.41509,732
Feb 3, 202511,252.0011,350.0011,230.0011,318.0011,316.37331,989
Jan 31, 202511,428.0011,434.0011,312.0011,390.0011,388.36269,241
Jan 30, 202511,256.0011,330.0011,156.0011,314.0011,312.37388,463
Jan 29, 202511,126.0011,328.0011,120.0011,236.0011,234.39508,936
Jan 28, 202511,200.0011,284.0011,136.0011,198.0011,196.39340,259
Jan 27, 202511,094.0011,214.0011,028.0011,202.0011,200.39326,575
Jan 24, 202511,116.0011,140.0011,024.0011,064.0011,062.41409,565
Jan 23, 202511,090.0011,154.0011,036.0011,064.0011,062.41389,403
Jan 22, 202511,008.0011,098.0010,946.0011,034.0011,032.41402,830
Jan 21, 202510,832.0011,040.0010,790.0011,030.0011,028.42299,143
Jan 20, 202510,950.0010,984.0010,810.0010,814.0010,812.45261,593
Jan 17, 202510,964.0011,120.0010,910.0010,932.0010,930.43363,449
Jan 16, 202510,732.0010,832.0010,724.0010,832.0010,830.44301,791
Jan 15, 202510,629.0010,674.0010,578.0010,614.0010,612.47438,487
Jan 14, 202510,764.0010,824.0010,586.0010,648.0010,646.47429,021
Jan 13, 202510,910.0010,932.0010,796.0010,822.0010,820.44245,773
Jan 10, 202510,968.0011,006.0010,900.0010,982.0010,980.42224,840
Jan 9, 202510,802.0011,000.0010,780.0010,983.0010,981.42274,379
Jan 8, 202510,658.0010,764.0010,612.0010,764.0010,762.45204,068
Jan 7, 202510,592.0010,714.0010,526.0010,658.0010,656.47293,805
Jan 6, 202510,566.0010,730.0010,556.0010,702.0010,700.46252,182
Jan 3, 202510,632.0010,710.0010,596.0010,618.0010,616.47189,959
Jan 2, 202510,408.0010,648.0010,400.0010,622.0010,620.47179,331
Dec 31, 202410,342.0010,471.0010,322.0010,454.0010,452.5059,695
Dec 30, 202410,446.0010,482.0010,360.0010,400.0010,398.51196,397
Dec 27, 202410,461.0010,461.0010,358.0010,450.0010,448.50463,521
Dec 24, 202410,486.0010,498.0010,442.0010,442.0010,440.5071,513
Dec 23, 202410,332.0010,464.0010,306.0010,419.0010,417.50338,135
Dec 20, 202410,222.0010,280.0010,084.0010,274.0010,272.52311,048
Dec 19, 202410,266.0010,310.0010,164.0010,228.0010,226.53260,139
Dec 18, 202410,478.0010,501.0010,324.0010,336.0010,334.51430,042
Dec 17, 202410,380.0010,532.0010,370.0010,488.0010,486.49366,666
Dec 16, 202410,518.0010,604.0010,482.0010,532.0010,530.49262,758
Dec 13, 202410,544.0010,554.0010,436.0010,482.0010,480.49257,863
Dec 12, 202410,554.0010,576.0010,468.0010,572.0010,570.48434,348
Dec 11, 202410,494.0010,585.0010,440.0010,562.0010,560.48412,782
Dec 10, 202410,664.0010,696.0010,508.0010,510.0010,508.49227,196
Dec 9, 202410,694.0010,736.0010,597.0010,681.0010,679.46309,444
Dec 6, 202410,622.0010,734.0010,608.0010,664.0010,662.47377,943
Dec 5, 202410,508.0010,636.0010,484.0010,582.0010,580.48479,298
Dec 4, 202410,672.0010,680.0010,422.0010,474.0010,472.50383,230
Dec 3, 202410,582.0010,800.0010,572.0010,786.0010,784.45495,618
Dec 2, 202410,608.0010,646.0010,534.0010,534.0010,532.49365,966
Nov 29, 202410,565.0010,614.0010,532.0010,589.0010,587.48316,299
Nov 28, 202410,648.0010,648.0010,572.0010,600.0010,598.48339,621
Nov 27, 202410,518.0010,546.0010,424.0010,532.0010,530.49272,457
Nov 26, 202410,522.0010,564.0010,406.0010,464.0010,462.50395,011
Nov 25, 202410,484.0010,546.0010,404.0010,450.0010,448.50448,424
Nov 22, 202410,184.0010,550.0010,140.0010,504.0010,502.49541,129
Nov 21, 20249,879.0010,062.009,873.0010,056.0010,054.55395,621
Nov 20, 202410,072.0010,152.009,958.009,999.009,997.56366,340
Nov 19, 20249,970.0010,035.009,922.0010,034.0010,032.56409,213
Nov 18, 20249,921.009,943.009,844.009,915.009,913.58793,761
Nov 15, 202410,112.0010,146.009,943.009,950.009,948.57727,446
Nov 14, 202410,152.0010,304.0010,096.0010,292.0010,290.52590,058
Nov 13, 202410,235.0010,308.0010,076.0010,140.0010,138.54797,908
Nov 12, 202410,342.0010,342.009,745.0010,000.009,998.561,089,223
Nov 11, 20249,970.0010,046.009,939.009,993.009,991.56694,698
Nov 8, 20249,846.0010,008.009,806.009,900.009,898.581,172,066
Nov 7, 20249,880.009,899.009,670.009,752.009,750.601,778,027
Nov 6, 202410,330.0010,374.009,872.009,918.009,916.582,160,710
Nov 5, 202411,110.0011,110.0010,010.0010,136.0010,134.541,795,656
Nov 4, 202411,012.0011,346.0010,930.0011,041.0011,039.41654,921
Nov 1, 202411,062.0011,114.0011,002.0011,017.0011,015.42452,618
Oct 31, 202411,156.0011,160.0010,990.0011,042.0011,040.41573,443
Oct 30, 202411,518.0011,538.0010,898.0011,180.0011,178.39874,267
Oct 29, 202411,678.0011,714.0011,560.0011,562.0011,560.34282,112
Oct 28, 202411,608.0011,640.0011,474.0011,634.0011,632.33291,443
Oct 25, 202411,698.0011,714.0011,558.0011,606.0011,604.33287,589
Oct 24, 202411,866.0011,866.0011,688.0011,692.0011,690.32238,152
Oct 23, 202411,892.0011,914.0011,822.0011,844.0011,842.30244,139
Oct 22, 202411,926.0011,934.0011,772.0011,846.0011,844.30230,560
Oct 21, 202411,989.0011,996.0011,914.0011,926.0011,924.29132,751
Oct 18, 202411,964.0012,068.0011,876.0011,932.0011,930.29340,745
Oct 17, 202411,994.0012,020.0011,936.0012,009.0012,007.27316,570
Oct 16, 202411,984.0012,097.0011,955.0012,048.0012,046.27339,061
Oct 15, 202412,002.0012,056.0011,814.0011,874.0011,872.29240,282
Oct 14, 202411,804.0011,936.0011,788.0011,924.0011,922.29158,910
Oct 11, 202411,775.0011,808.0011,716.0011,772.0011,770.31190,975
Oct 10, 202411,822.0011,846.0011,740.0011,758.0011,756.31232,543
Oct 9, 202411,728.0011,798.0011,682.0011,742.0011,740.31224,192
Oct 8, 202411,730.0011,770.0011,676.0011,688.0011,686.32286,694
Oct 7, 202411,772.0011,846.0011,696.0011,802.0011,800.30383,587
Oct 4, 202411,826.0011,922.0011,748.0011,749.0011,747.31389,266
Oct 3, 202412,046.0012,082.0011,922.0011,960.0011,958.28439,276
Oct 2, 202411,814.0012,010.0011,800.0011,962.0011,960.28533,815
Oct 1, 202411,654.0011,785.0011,608.0011,770.0011,768.31369,230
Sep 30, 202411,634.0011,726.0011,564.0011,572.0011,570.34281,040
Sep 27, 202411,662.0011,731.0011,598.0011,634.0011,632.33280,291
Sep 26, 202411,750.0011,756.0011,576.0011,686.0011,684.32547,122
Sep 25, 202411,460.0011,583.0011,448.0011,554.0011,552.34329,222
Sep 24, 202411,578.0011,620.0011,504.0011,512.0011,510.35268,774
Sep 23, 202411,676.0011,742.0011,518.0011,590.0011,588.33317,885
Sep 20, 202411,838.0011,942.0011,760.0011,788.0011,786.31224,297
Sep 19, 202411,944.0012,040.0011,865.0011,896.0011,894.29439,836
Sep 18, 202411,930.0011,936.0011,830.0011,874.0011,872.29302,102
Sep 17, 202412,008.0012,110.0011,916.0011,982.0011,980.28359,914
Sep 16, 202411,976.0012,060.0011,966.0012,000.0011,998.28203,124
Sep 13, 202411,898.0011,944.0011,712.0011,922.0011,920.29577,584
Sep 12, 202412,382.0012,406.0012,040.0012,050.0012,048.27409,482
Sep 11, 202412,276.0012,350.0012,126.0012,298.0012,296.23391,621
Sep 10, 202412,050.0012,422.0011,995.0012,402.0012,400.22631,234
Sep 9, 202412,702.0012,704.0012,470.0012,668.0012,666.18348,921
Sep 6, 202412,592.0012,780.0012,554.0012,630.0012,628.18371,991
Sep 5, 202413,034.0013,066.0012,562.0012,564.0012,562.19573,663
Sep 4, 202413,044.0013,122.0013,010.0013,014.0013,012.13253,490
Sep 3, 202413,302.0013,336.0013,182.0013,188.0013,186.10240,969
Sep 2, 202413,292.0013,292.0013,192.0013,246.0013,244.10132,990
Aug 30, 202413,252.0013,312.0013,216.0013,220.0013,218.10354,639
Aug 29, 202413,226.0013,290.0013,170.0013,250.0013,248.10270,581
Aug 28, 202413,168.0013,254.0013,146.0013,188.0013,186.10207,023
Aug 27, 202413,092.0013,238.0013,092.0013,149.0013,147.11313,552
Aug 23, 202413,110.0013,166.0013,038.0013,083.0013,081.12249,884
Aug 22, 202413,108.0013,188.0012,992.0012,996.0012,994.13184,695
Aug 21, 202413,063.0013,092.0012,936.0012,970.0012,968.14391,000
Aug 20, 202413,044.0013,120.0013,036.0013,104.0013,102.12225,936
Aug 19, 202412,982.0013,088.0012,942.0013,054.0013,052.12205,053
Aug 16, 202413,144.0013,206.0013,044.0013,044.0013,042.13263,569
Aug 15, 202412,976.0013,218.0012,970.0013,149.0013,147.11429,586
Aug 14, 202412,926.0012,992.0012,804.0012,896.0012,894.15287,810
Aug 13, 202412,884.0012,946.0012,786.0012,922.0012,920.14413,591
Aug 12, 202412,684.0012,842.0012,640.0012,782.0012,780.16354,446
Aug 9, 202412,660.0012,722.0012,598.0012,692.0012,690.18269,175
Aug 8, 2024 77.600006 Dividend
Aug 8, 202412,632.0012,666.0012,432.0012,632.0012,630.18255,514
Aug 7, 202412,436.0012,704.0012,418.0012,656.0012,653.41290,338
Aug 6, 202412,442.0012,470.0012,198.0012,396.0012,393.46588,257
Aug 5, 202412,580.0012,588.0012,258.0012,420.0012,417.45556,323
Aug 2, 202412,622.0012,790.0012,466.0012,636.0012,633.41708,279
Aug 1, 202412,340.0012,574.0012,278.0012,503.0012,500.44367,624
Jul 31, 202412,214.0012,401.0012,167.0012,315.0012,312.48319,046
Jul 30, 202412,202.0012,338.0012,032.0012,252.0012,249.49465,951
Jul 29, 202412,142.0012,506.0012,142.0012,332.0012,329.47376,557
Jul 26, 202412,150.0012,330.0012,114.0012,196.0012,193.50486,265
Jul 25, 202412,258.0012,322.0011,556.0011,990.0011,987.54660,663
Jul 24, 202412,196.0012,242.0012,036.0012,218.0012,215.50254,225
Jul 23, 202412,226.0012,370.0012,152.0012,190.0012,187.50220,345
Jul 22, 202412,204.0012,356.0012,192.0012,258.0012,255.49170,205
Jul 19, 202412,082.0012,202.0012,026.0012,122.0012,119.51203,674
Jul 18, 202412,316.0012,378.0012,114.0012,122.0012,119.51348,019
Jul 17, 202412,098.0012,252.0011,929.0012,250.0012,247.49241,748
Jul 16, 202412,058.0012,094.0011,988.0012,088.0012,085.52180,726
Jul 15, 202412,214.0012,272.0012,090.0012,090.0012,087.52245,516
Jul 12, 202412,176.0012,306.0012,172.0012,258.0012,255.49211,184
Jul 11, 202412,136.0012,162.0012,070.0012,096.0012,093.52207,231
Jul 10, 202411,992.0012,068.0011,966.0012,060.0012,057.53201,353
Jul 9, 202412,052.0012,120.0011,940.0011,960.0011,957.55276,284
Jul 8, 202412,046.0012,118.0012,015.0012,036.0012,033.53215,659
Jul 5, 202412,184.0012,186.0011,984.0012,028.0012,025.53219,483
Jul 4, 202412,048.0012,182.0012,048.0012,120.0012,117.52122,450
Jul 3, 202412,128.0012,132.0011,974.0012,009.0012,006.54271,067
Jul 2, 202412,264.0012,292.0012,044.0012,084.0012,081.52283,081
Jul 1, 202412,370.0012,388.0012,232.0012,326.0012,323.47291,321
Jun 28, 202412,356.0012,454.0012,326.0012,394.0012,391.46202,040
Jun 27, 202412,512.0012,552.0012,334.0012,346.0012,343.47215,889
Jun 26, 202412,575.0012,704.0012,472.0012,548.0012,545.43202,782
Jun 25, 202412,476.0012,574.0012,472.0012,559.0012,556.42179,717
Jun 24, 202412,386.0012,508.0012,356.0012,504.0012,501.44359,658
Jun 21, 202412,422.0012,526.0012,320.0012,496.0012,493.44238,969
Jun 20, 202412,406.0012,406.0012,300.0012,400.0012,397.46281,141
Jun 19, 202412,230.0012,370.0012,165.0012,360.0012,357.47184,684
Jun 18, 202412,474.0012,480.0012,350.0012,408.0012,405.46227,140
Jun 17, 202412,560.0012,560.0012,420.0012,434.0012,431.45144,270
Jun 14, 202412,466.0012,556.0012,434.0012,526.0012,523.43163,666
Jun 13, 202412,472.0012,514.0012,331.0012,380.0012,377.46310,338
Jun 12, 202412,467.0012,562.0012,398.0012,472.0012,469.44209,314
Jun 11, 202412,646.0012,682.0012,342.0012,402.0012,399.46287,662
Jun 10, 202412,556.0012,630.0012,530.0012,596.0012,593.42220,800
Jun 7, 202412,638.0012,638.0012,474.0012,588.0012,585.42157,818
Jun 6, 202412,562.0012,632.0012,512.0012,594.0012,591.42209,000
Jun 5, 202412,498.0012,584.0012,444.0012,554.0012,551.43302,933
Jun 4, 202412,328.0012,472.0012,328.0012,424.0012,421.45215,921
Jun 3, 202412,324.0012,380.0012,088.0012,372.0012,369.46381,641
May 31, 202412,032.0012,210.0012,028.0012,210.0012,207.50323,775
May 30, 202412,100.0012,140.0011,996.0012,036.0012,033.53270,044
May 29, 202412,052.0012,094.0011,878.0011,938.0011,935.55363,887
May 28, 202412,220.0012,220.0011,988.0012,016.0012,013.54317,076
May 24, 202412,340.0012,360.0012,254.0012,324.0012,321.47191,994
May 23, 202412,346.0012,449.0012,320.0012,414.0012,411.45315,944
May 22, 202412,358.0012,374.0012,255.0012,332.0012,329.47298,163
May 21, 202412,164.0012,442.0012,134.0012,398.0012,395.46375,811
May 20, 202412,092.0012,117.0012,042.0012,086.0012,083.52133,034
May 17, 202412,182.0012,200.0012,068.0012,080.0012,077.52285,258
May 16, 202412,174.0012,197.0012,078.0012,132.0012,129.51312,953
May 15, 202412,240.0012,306.0012,134.0012,172.0012,169.50295,207
May 14, 202412,336.0012,406.0012,250.0012,257.0012,254.49245,188
May 13, 202412,326.0012,424.0012,260.0012,290.0012,287.48326,569
May 10, 202412,338.0012,432.0012,316.0012,372.0012,369.46168,842
May 9, 202412,276.0012,388.0012,256.0012,344.0012,341.47243,902
May 8, 202412,232.0012,384.0012,226.0012,280.0012,277.48376,235
May 7, 202412,030.0012,162.0011,966.0012,120.0012,117.52523,145
May 3, 202412,078.0012,177.0012,011.0012,038.0012,035.53408,098
May 2, 202412,142.0012,258.0012,120.0012,128.0012,125.51352,405