Sharecast
United Kingdom
Italian
Spanish
Portuguese
French
German
Chinese (Sim.)
Chinese (Tra.)
Russian
Danish
Croatian
Dutch
Finnish
Japanese
Swedish
Norwegian
Polish
Romanian
Serbian
Turkish
Indonesian
Bosnian
Bulgarian
Catalan
Czech
Greek
Afrikaans
Albanian
Amharic
Arabic
Armenian
Azerbaijani
Basque
Belarusian
Bengali
Cebuano
Chichewa
Corsican
sharecast
Share Prices
Overview
Price & Risk History
Download
Overview
Price & Risk History
Download
Home
UK Shares
UK SHARES
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
MARKET DATA
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
FUNDS
Funds Centre
Managers
News
Brokers
BROKERS
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
SPREAD BET
Learn
Strategies
Economic calendar
Portfolio
Watchlist
More
Home
UK Shares
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
Funds Centre
Managers
News
Brokers
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
Learn
Strategies
Economic calendar
Portfolio
Watchlist
AstraZeneca (AZNL)
11,386.00p
15:05 28/03/25
1.70%
190.00p
Today's Low & High
11,236.00
/
11,394.00
Open / Previous Close
11,236.00 / 11,196.00
52-week range
6.52%
697.00p
Volume
194,418
Market Cap(billion)
£143.94b
Advertising
Share Prices
Overview
Price & Risk History
Download
SHARE PRICE & RISKGRADE HISTORY
Date
Closing
Open
High
Low
Volume
RiskGrade
27-Mar-25
11,196.00p
11,172.00p
11,242.00p
11,112.00p
275,466
n/a
26-Mar-25
11,238.00p
11,308.00p
11,348.00p
11,128.00p
313,217
n/a
25-Mar-25
11,354.00p
11,460.00p
11,576.00p
11,336.00p
329,223
n/a
24-Mar-25
11,468.00p
11,610.00p
11,630.00p
11,334.00p
307,041
n/a
21-Mar-25
11,638.00p
11,818.00p
11,818.00p
11,596.00p
467,968
n/a
20-Mar-25
11,794.00p
11,750.00p
11,874.00p
11,748.00p
280,115
n/a
19-Mar-25
11,818.00p
11,812.00p
11,906.00p
11,774.00p
282,006
n/a
18-Mar-25
11,860.00p
11,908.00p
11,976.00p
11,810.00p
354,403
n/a
17-Mar-25
11,908.00p
12,074.00p
12,082.00p
11,784.00p
428,586
n/a
14-Mar-25
11,998.00p
11,862.00p
12,018.00p
11,854.00p
376,364
n/a
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
Loading:
Login with Facebook
Login with Google
o
Log in
Remember me
Forgot password?
Don’t have an account?
Sign In