LSE, AZN End of Day and Historical Share Prices [Astrazeneca Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, AZN: Astrazeneca PLC

26 Aug 2025

LAST: 11,872	CHANGE: 96.00	OPEN: 11,876	HIGH: 12,086	ASK: 11,500	VOLUME: 2.92M
LAST: 11,872	CHG(%): 0.80	PREV: 11,968	LOW: 11,778	BID: 10,800

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	11,876	12,086	11,778	11,872	2.92M
25 Aug 25	11,934	12,126	11,932	11,968	1.01M
22 Aug 25	11,934	12,126	11,932	11,963	1M
21 Aug 25	11,938	12,062	11,900	12,048	743.5K
20 Aug 25	11,798	12,044	11,778	11,976	1.31M
19 Aug 25	11,710	11,832	11,686	11,782	5.6M
18 Aug 25	11,696	11,776	11,642	11,738	3.57M
15 Aug 25	11,618	11,654	11,538	11,592	2.08M
14 Aug 25	11,442	11,586	11,404	11,586	2.06M
13 Aug 25	11,186	11,444	11,158	11,444	1.56M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 05, 1970

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	11,965.43
MA10:	11,796.91
MA20:	11,464.96
MA50:	10,856.14
MA100:	10,656.02
MA200:	10,869.69
STO9:	52.96
STO14:	78.90
RSI14:	78.33
WPR14:	-15.63
MTM14:	922.00
ROC14:	0.08
ATR:	206.71
Week High:	12,126.00
Week Low:	11,686.00
Month High:	12,126.00
Month Low:	10,699.37
Year High:	13,388.00
Year Low:	9,573.51
Volatility:	16.73