Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

AstraZeneca PLC (AZN)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
8,325.5 +22.5    +0.27%
01/12 - Closed. Currency in GBP ( Disclaimer )
  • Prev. Close: 8,325.5
  • Open: 8,302.5
  • Day's Range: 8,232.5 - 8,374.0
Type:  Equity
Market:  United Kingdom
ISIN:  GB0009895292 
SEDOL:  0989529
AstraZeneca 8,325.5 +22.5 +0.27%

AZN Historical Data

 
Assess AZN share price history. View the open price, closing price, historical highs, lows, changes and % change of the AstraZeneca stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
02/11/2021 - 02/12/2021
 
Download Data
Date Price Open High Low Vol. Change %
Dec 01, 2021 8,314.0 8,303.0 8,374.0 8,232.0 1.93M 0.46%
Nov 30, 2021 8,276.0 8,262.0 8,334.0 8,151.0 3.72M -1.09%
Nov 29, 2021 8,367.0 8,386.0 8,437.0 8,280.0 2.31M -0.52%
Nov 26, 2021 8,411.0 8,383.0 8,560.0 8,344.0 1.75M -1.14%
Nov 25, 2021 8,508.0 8,495.0 8,572.0 8,486.8 1.34M 0.44%
Nov 24, 2021 8,471.0 8,489.0 8,518.0 8,404.0 1.23M -0.11%
Nov 23, 2021 8,480.0 8,403.0 8,517.0 8,351.0 1.51M 0.44%
Nov 22, 2021 8,443.0 8,483.0 8,552.0 8,393.7 1.97M -0.42%
Nov 19, 2021 8,479.0 8,411.0 8,544.0 8,381.0 3.85M 1.17%
Nov 18, 2021 8,381.0 8,585.0 8,627.0 8,329.0 2.06M -2.43%
Nov 17, 2021 8,590.0 8,568.0 8,748.0 8,539.1 2.87M -0.14%
Nov 16, 2021 8,602.0 8,926.0 8,929.0 8,486.0 3.35M -4.08%
Nov 15, 2021 8,968.0 8,958.0 9,036.0 8,827.0 1.99M 1.90%
Nov 12, 2021 8,801.0 8,923.0 9,236.7 8,759.0 4.13M -6.81%
Nov 11, 2021 9,444.0 9,425.0 9,458.0 9,369.0 1.17M 0.64%
Nov 10, 2021 9,384.0 9,276.0 9,408.3 9,267.0 1.67M 1.02%
Nov 09, 2021 9,289.0 9,310.0 9,361.0 9,233.0 1.65M -0.45%
Nov 08, 2021 9,331.0 9,331.0 9,441.0 9,313.0 965.21K 0.24%
Nov 05, 2021 9,309.0 9,444.0 9,523.0 9,249.0 1.39M -1.42%
Nov 04, 2021 9,443.0 9,333.0 9,475.0 9,325.2 1.91M 1.10%
Nov 03, 2021 9,340.0 9,393.0 9,444.0 9,300.0 1.55M -0.92%
Nov 02, 2021 9,427.0 9,190.0 9,427.0 9,157.8 1.66M 3.16%
Highest: 9,523.0 Lowest: 8,151.0 Difference: 1,372.0 Average: 8,820.8 Change %: -9.0
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

AZN Comments

Write your thoughts about AstraZeneca PLC
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Kelly Christina
Kelly Christina Nov 23, 2021 18:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
AZN is a good CIA to buy stocks from.
Reply
0 0
Report
Donna Alarcon
Donna Alarcon Sep 23, 2021 9:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how can i invest in this company?
Reply
0 0
Report
Ian Hussey
Ian Hussey Sep 23, 2021 9:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy their shares ?
Reply
3 0
Report
AR Khan
AR Khan Sep 23, 2021 9:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hi iam new man.
Reply
0 0
Report
Kyaw Nyein Chan Ko
Kyaw Nyein Chan Ko Sep 23, 2021 9:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
where to buy share
Reply
0 0
Report
Maria Patel
Maria Patel Sep 23, 2021 9:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I will send you referral. မြန်မာ လား
Reply
0 0
Report
Ytd Trade
Ytd Trade Sep 17, 2021 8:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ytd trade app gave AZN in its daily buy list. 8762 as take profit price and 8031 as stop lossGet ytd trade on app store
Reply
1 0
Report
Hick Nanthaprom
Hick Nanthaprom Aug 17, 2021 7:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
invest on Etoro or IG trade
Reply
3 0
Report
David Diffin
David Diffin Aug 14, 2021 9:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
People asking how to invest.. capital.com .
Reply
0 0
Report
django vincent jaganyi
django vincent jaganyi Aug 13, 2021 16:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how do I invest?
Reply
1 0
Report
tankiso mphiring
tankiso mphiring Aug 10, 2021 22:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how do I start trading?
Reply
0 0
Report
baraka maroa
baraka maroa Aug 10, 2021 22:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
inbox me
Reply
0 0
Report
Anselm E Obiajulu
Anselm E Obiajulu Jun 24, 2021 13:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
good investment
Reply
4 0
Report
HARRY GODHANI
HARRY GODHANI Jun 16, 2021 14:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Looks like it will be flying soon....
Reply
3 0
Report
hadi ghumman
hadi ghumman Jun 04, 2021 15:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how do u start trading?
Reply
2 1
Report
official facts
official facts Jun 04, 2021 15:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Help
Reply
0 0
Report
Brian Dickie
Brian Dickie Jun 04, 2021 15:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy shares - sell them. Hopefully at a profit. Where - a trading platform. Requirements - ID and money.
Reply
1 0
Report
Armend Maroshi
Armend Maroshi May 16, 2021 0:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
do I invest please help
Reply
2 3
Report
Ken Laing
Ken Laing May 03, 2021 8:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This stock is more unpredictable than the roulette tables
Reply
4 2
Report
peppe doc
peppe doc Apr 22, 2021 21:42
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
net short positions available on the PNC Borsa app
Reply
2 0
Report
Team SESH
Team SESH Apr 19, 2021 12:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
damn
Reply
1 0
Report
Muzaffar Ali
Muzaffar Ali Apr 14, 2021 20:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Now is the time to go short.
Reply
2 1
Report
Muzaffar Ali
Muzaffar Ali Apr 14, 2021 20:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Now is the time to go short.
Reply
0 0
Report
Omari Desouza
Omari Desouza Apr 13, 2021 18:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
love it
Reply
0 0
Report
Bodrul haque
Bodrul haque Apr 11, 2021 23:17
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
6000 is coming, time to short
Reply
1 3
Report
Cabdulshukuur Maxamuud
Cabdulshukuur Maxamuud Mar 24, 2021 16:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
is night mare
Reply
2 0
Report
Jonathan Lowrey
Jonathan Lowrey Mar 24, 2021 16:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This stock is Toxic.
Reply
1 0
Report
David Eppel
David Eppel Mar 22, 2021 17:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What a crock- the vaccine is being done  at cost
Reply
0 0
Report
Robert Hill
Robert Hill Mar 22, 2021 17:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Maybe so, but there other products aren't, and it reflects on them too.
Reply
1 0
Report
Mostafa Kharrufa
Mostafa Kharrufa Mar 22, 2021 16:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Here We Go
Reply
0 0
Report
Al Al
Al Al Mar 18, 2021 17:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
On bad news this rallied 3.5%. Today on good news it declines.
Reply
3 0
Report
Jenny Gough
Jenny Gough Mar 16, 2021 10:17
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
they are only giving it at profit as long as it is declared a pandemic. After that will probably need annual jabs.  Weird it has gone up - they must be expecting it to be declared ok and lets Astra off hook for the shortfalls to EU at moment.  Looks like EU might have shot itself in foot, moaning about shortfalls then stopping it. Perhaps EU wanted to get its money back by saying it doesn't work. Who knows.
Reply
8 0
Report
Simon Morris
Simon Morris Mar 16, 2021 10:17
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I think both parties have break clauses in the contract. Defo politics at play with this 🤪
Reply
1 0
Report
Robert Hill
Robert Hill Mar 16, 2021 10:17
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Simon Morris not suprising though, hard not to be with the games the bloc is playing.
Reply
1 0
Report
Simon Morris
Simon Morris Mar 16, 2021 10:17
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
US study will put that bang to rights 🤷🏼‍♂️🤪
Reply
0 0
Report
Andrew Gibbs
Andrew Gibbs Mar 16, 2021 9:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Why has this jumped on bad Vaccine News, I know they are doing it for cost but price jump don't make sense, just trying to learn.
Reply
2 0
Report
Deepak Pareek
Deepak Pareek Mar 16, 2021 9:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Despite of bad news share price is not going down. Today european medical council has to review. And now short selling is squeezed
Reply
1 0
Report
Simon Morris
Simon Morris Mar 16, 2021 9:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Canada are about to approve it for over 65’s and US are not far behind them. Unlike a few other nations they are following the science.🤪
Reply
1 0
Report
Deepak Pareek
Deepak Pareek Mar 16, 2021 9:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This is the time short seller are squeezed
Reply
3 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email