sharecast

{{ storiesRelated.title }}

AstraZeneca (AZNL)

11,874.00p

08:34 14/03/25

  • -0.08% -10.00p
  • Today's Low & High
  • 11,856.00 / 11,928.00
  • Open / Previous Close
  • 11,862.00 / 11,884.00
  • 52-week range
  • 14.01% 1,459.00p
  • Volume
  • 20,818
  • Market Cap(billion)
  • £150.11b

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
13-Mar-25 11,884.00p 11,694.00p 11,898.00p 11,646.00p 868,173 n/a
12-Mar-25 11,622.00p 11,498.00p 11,674.00p 11,492.00p 425,211 n/a
11-Mar-25 11,498.00p 11,794.00p 11,839.00p 11,468.00p 468,641 n/a
10-Mar-25 11,864.00p 11,928.00p 11,946.00p 11,644.00p 559,798 n/a
07-Mar-25 12,030.00p 11,986.00p 12,069.00p 11,916.00p 482,337 n/a
06-Mar-25 12,030.00p 12,036.00p 12,056.00p 11,936.00p 604,440 n/a
05-Mar-25 12,038.00p 12,000.00p 12,078.00p 11,868.00p 603,294 n/a
04-Mar-25 12,066.00p 11,904.00p 12,144.00p 11,904.00p 483,672 n/a
03-Mar-25 11,924.00p 11,978.00p 12,014.00p 11,866.00p 569,749 n/a
28-Feb-25 11,992.00p 11,966.00p 12,066.00p 11,904.00p 377,467 n/a
27-Feb-25 11,986.00p 11,824.00p 12,048.00p 11,788.00p 533,059 n/a
26-Feb-25 11,904.00p 12,110.00p 12,208.00p 11,885.00p 556,940 n/a
25-Feb-25 11,937.00p 11,808.00p 11,980.00p 11,798.00p 397,180 n/a
24-Feb-25 11,762.00p 11,741.00p 11,838.00p 11,706.00p 207,406 n/a
21-Feb-25 11,706.00p 11,552.00p 11,726.00p 11,534.00p 211,565 n/a
20-Feb-25 11,594.00p 11,478.00p 11,610.00p 11,444.00p 262,223 n/a
19-Feb-25 11,690.00p 11,782.00p 11,836.00p 11,690.00p 350,689 n/a
18-Feb-25 11,778.00p 11,752.00p 11,844.00p 11,683.00p 349,218 n/a
17-Feb-25 11,724.00p 11,684.00p 11,733.00p 11,644.00p 168,265 n/a
14-Feb-25 11,714.00p 11,842.00p 11,906.00p 11,678.00p 280,603 n/a
13-Feb-25 11,966.00p 12,002.00p 12,056.00p 11,852.00p 357,023 n/a
12-Feb-25 11,826.00p 11,646.00p 11,833.00p 11,580.00p 396,773 n/a
11-Feb-25 11,652.00p 11,698.00p 11,708.00p 11,538.00p 340,624 n/a
10-Feb-25 11,735.00p 11,588.00p 11,800.00p 11,528.00p 401,917 n/a
07-Feb-25 11,594.00p 11,562.00p 11,684.00p 11,500.00p 539,911 n/a