Breaking News

Close

AstraZeneca PLC (AZN)

Real-time derived

	Symbol	Exchange	Currency
	AZN	London	GBP	Real-time
	3LAZ	London	GBP	Real-time
	3SAZ	London	GBP	Real-time
	AZNl	BATS Europe	GBP	Delayed
	AZNs	BATS Europe	SEK	Delayed
	AZN	NASDAQ	USD	Real-time
	AZNCF	OTC Markets	USD	Delayed
	AZNN	Mexico	MXN	Delayed
	AZN	Stockholm	SEK	Real-time
	AZN	Frankfurt	EUR	Delayed
	AZN	TradeGate	EUR	Delayed
	AZN	Xetra	EUR	Delayed
	AZNPy	Frankfurt	EUR	Delayed
	AZN	Buenos Aires	ARS	Delayed

Add to/Remove from a Portfolio Add to Watchlist

AstraZeneca historical data, for real-time data please try another search

8,611.0 +15.0 +0.17%

24/12 - Real-time derived data. Currency in GBP ( Disclaimer )

Prev. Close: 8,611.0
Open: 8,613.0
Day's Range: 8,611.0 - 8,676.0

Type: Equity

Market: United Kingdom

ISIN: GB0009895292

SEDOL: 0989529

Overview
Profile
Historical Data
Index Component

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:

Date	Price	Open	High	Low	Vol.	Change %
Dec 31, 2021	8,678.0	8,689.0	8,704.0	8,588.0	450.93K	0.06%
Dec 30, 2021	8,673.0	8,649.0	8,711.0	8,630.0	598.48K	0.20%
Dec 29, 2021	8,656.0	8,657.0	8,720.0	8,651.5	1.35M	0.52%
Dec 24, 2021	8,611.0	8,613.0	8,676.0	8,608.5	219.46K	0.17%
Dec 23, 2021	8,596.0	8,633.0	8,653.0	8,556.0	1.48M	-0.22%
Dec 22, 2021	8,615.0	8,610.0	8,628.0	8,520.0	1.28M	0.08%
Dec 21, 2021	8,608.0	8,535.0	8,608.0	8,504.0	1.64M	1.38%
Dec 20, 2021	8,491.0	8,453.0	8,548.0	8,349.0	2.07M	-0.26%
Dec 17, 2021	8,513.0	8,560.0	8,576.0	8,482.0	3.45M	0.53%
Dec 16, 2021	8,468.0	8,426.0	8,512.0	8,288.0	3.55M	2.17%
Dec 15, 2021	8,288.0	8,237.0	8,314.0	8,228.0	2.42M	0.73%
Dec 14, 2021	8,228.0	8,299.0	8,363.0	8,197.0	1.32M	-0.24%
Dec 13, 2021	8,248.0	8,151.0	8,260.8	8,108.3	1.32M	0.67%
Dec 10, 2021	8,193.0	8,280.0	8,332.0	8,122.0	1.68M	-2.02%
Dec 09, 2021	8,362.0	8,386.0	8,411.0	8,306.0	1.60M	0.94%
Dec 08, 2021	8,284.0	8,300.0	8,364.0	8,229.0	1.87M	0.74%
Dec 07, 2021	8,223.0	8,277.0	8,320.0	8,090.3	2.27M	-1.67%
Dec 06, 2021	8,363.0	8,212.0	8,431.0	8,201.9	1.32M	2.10%
Dec 03, 2021	8,191.0	8,250.0	8,269.6	8,098.0	1.63M	-0.49%
Dec 02, 2021	8,231.0	8,306.0	8,347.0	8,213.0	1.82M	-1.00%
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	-3.42%

Highest: 8,720.0

Lowest: 8,090.3

Difference: 629.7

Average: 8,421.7

Change %: 0.0

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 have read and understood Investing.com UK's comment guidelines and agree to the terms described.

AZN Comments

Write your thoughts about AstraZeneca PLC

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

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.

Samuel Mankiwe May 02, 2022 16:23

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

I'm happy to trade with you

0 0

Genelyn Suguitan Apr 01, 2022 13:43

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

good

0 0

New Star Channel Apr 01, 2022 4:33

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

good

0 0

Ali Faizan Mar 17, 2022 12:48

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

good.., are you free

1 1

Ramakrishna Nekkanti Feb 10, 2022 11:28

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Just buy and hold it as long as u can

0 0

Mirza Umar Jan 17, 2022 17:53

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

good

0 0

Mirza Umar Jan 17, 2022 17:53

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

hi

0 0

Ifrax Aragsan Jan 11, 2022 9:55

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

am new here

0 0

Shaibu Oluwafemi Dec 25, 2021 4:36

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Anz is a good CIA to buy stock

0 0

Kelly Christina Nov 23, 2021 18:32

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

AZN is a good CIA to buy stocks from.

2 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="233077751">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="233077751" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="233077751">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="233077751">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

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.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	FTSE 100	7,524.90	+6.55	+0.09%
	DAX	14,191.75	+5.81	+0.04%
	Euro Stoxx 50	3,734.45	-7.06	-0.19%
	US 30	32,589.0	-65.6	-0.20%
	US 500	4,075.8	-13.1	-0.32%
	Nikkei 225	26,911.20	+251.45	+0.94%
	GBP Index	74.45	+0.67	+0.91%

	Brent Oil	113.21	+1.28	+1.14%
	Crude Oil WTI	111.20	+1.57	+1.43%
	Gold	1,817.15	-1.75	-0.10%
	Silver	21.720	-0.030	-0.14%
	Copper	4.2193	-0.0197	-0.46%
	London Cocoa	1,779.00	+3.00	+0.17%
	London Wheat	358.50	-2.50	-0.69%

	GBP/USD	1.2408	-0.0082	-0.66%
	EUR/USD	1.0520	-0.0027	-0.26%
	USD/JPY	129.20	-0.19	-0.15%
	EUR/GBP	0.8479	+0.0037	+0.43%
	USD/CAD	1.2832	+0.0024	+0.18%
	GBP/JPY	160.30	-1.30	-0.81%
	AUD/USD	0.7019	-0.0010	-0.14%

	Lloyds Banking	43.90	+0.10	+0.22%
	Vodafone Group PLC	118.84	-1.46	-1.21%
	Barclays	155.42	-0.44	-0.28%
	BT Group	181.95	-0.60	-0.33%
	HSBC	495.55	-6.85	-1.36%
	BHP Billiton Ltd	2,608.00	-19.50	-0.74%
	Exxon Mobil	92.11	+1.16	+1.28%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AZN	8,611.0	+15.0	+0.17%

	Name	Last	Chg. %	Vol.
	Equinor	342.25	+3.15%	20.19M
	BP	428.40	+1.70%	6.77M
	Shell	2,384.0	+1.43%	3.61M
	National Grid	1,245.03	+0.69%	1.72M
	Computacenter	2,456.00	+0.82%	1.25M
	Anglo American	3,454.2	-1.26%	807.14K
	AstraZeneca	10,342.0	-1.39%	269.11K

	Name	Last	Chg. %	Vol.
	CEZ as	1,065.60	+113.80%	12.36K
	N Brown Group	35.59	+33.52%	1.75M
	Inspirit Energy	0.0404	+26.25%	181.49M
	Arrow Exploration	16.29	+20.37%	3.18M
	SAF Holland	7.84	+17.10%	2.70K
	Spar Nord Bank	77.50	+12.65%	10.94K
	Mothercare	7.31	+12.46%	1.27M

	Name	Last	Chg. %	Vol.
	Dassault Aviation	157.50	-82.95%	2.06K
	Dassault Systemes	38.02	-81.84%	20.10K
	Atlas Copco B	93.75	-75.19%	2.65K
	AMS	11.28	-45.27%	11.39K
	MFE MEDIAFOREUROPE NV	0.783	-35.19%	12.73K
	Craven House	0.180	-25.00%	5.00K
	Strip Tinning Holdings	115.00	-22.03%	7.00K