Comparing Back to the side-by-side chart ↗
AstraZeneca PLC (AZN.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +13.4% vs the 50-day and +4.1% vs the 200-day average, 11.3% below the 52-week high and +24.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: AstraZeneca PLC trades 13.4% above its 50-day and 4.1% above its 200-day moving average. (as of 2026-10-30)
AstraZeneca discovers, develops, manufactures and sells prescription medicines across oncology, cardiovascular and renal disease, respiratory and immunology, vaccines and rare diseases. It is based in Cambridge, England, and sells through distributors and local offices worldwide.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AZN.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13438.00 | 14002.00 | 13308.00 | 13960.00 | +6.96% | 4,546,444 |
| 2026-10-29 | 12808.00 | 13166.00 | 12782.00 | 13052.00 | +2.26% | 1,421,353 |
| 2026-10-28 | 12756.00 | 12932.00 | 12642.00 | 12764.00 | -0.45% | 1,182,724 |
| 2026-10-27 | 12848.00 | 12912.00 | 12724.00 | 12822.00 | -0.25% | 2,232,523 |
| 2026-10-26 | 12882.00 | 12976.00 | 12806.00 | 12854.00 | +0.23% | 1,613,009 |
| 2026-10-23 | 12906.00 | 12906.00 | 12672.00 | 12824.00 | -1.20% | 2,164,895 |
| 2026-10-22 | 12602.00 | 12980.00 | 12520.00 | 12980.00 | +2.90% | 1,798,652 |
| 2026-10-21 | 12602.00 | 12692.00 | 12536.00 | 12614.00 | -0.03% | 1,768,801 |
| 2026-10-20 | 12440.00 | 12626.00 | 12386.00 | 12618.00 | +1.76% | 4,422,284 |
| 2026-10-19 | 12440.00 | 12470.00 | 12298.00 | 12400.00 | -0.37% | 2,088,289 |
| 2026-10-16 | 12506.00 | 12576.00 | 12418.00 | 12446.00 | -1.98% | 2,901,078 |
| 2026-10-15 | 12396.00 | 12806.00 | 12334.00 | 12698.00 | +3.24% | 5,442,067 |
| 2026-10-14 | 11820.00 | 12330.00 | 11816.00 | 12300.00 | +3.40% | 2,182,102 |
| 2026-10-13 | 12170.00 | 12310.00 | 11882.00 | 11896.00 | -1.08% | 2,152,484 |
| 2026-10-12 | 12038.00 | 12078.00 | 11916.00 | 12026.00 | +0.23% | 1,751,377 |
| 2026-10-09 | 12024.00 | 12112.00 | 11982.00 | 11998.00 | +0.89% | 4,458,670 |
| 2026-10-08 | 12032.00 | 12124.00 | 11890.00 | 11892.00 | -2.36% | 2,276,972 |
| 2026-10-07 | 11912.00 | 12180.00 | 11894.00 | 12180.00 | +1.86% | 1,721,628 |
| 2026-10-06 | 11904.00 | 12112.00 | 11782.00 | 11958.00 | +1.65% | 2,189,050 |
| 2026-10-05 | 11900.00 | 11972.00 | 11716.00 | 11764.00 | -0.89% | 1,619,066 |
| 2026-10-02 | 11800.00 | 12094.00 | 11790.00 | 11870.00 | -1.35% | 1,659,275 |
| 2026-10-01 | 12014.00 | 12281.23 | 12010.00 | 12032.00 | -2.02% | 3,717,062 |
| 2026-09-30 | 12436.00 | 12518.00 | 12250.00 | 12280.00 | -1.19% | 3,855,859 |
| 2026-09-29 | 12526.00 | 12788.00 | 12386.00 | 12428.00 | -0.51% | 2,735,445 |
| 2026-09-28 | 12614.00 | 12632.00 | 12446.00 | 12492.00 | -0.48% | 1,550,979 |
| 2026-09-25 | 12400.00 | 12614.00 | 12398.00 | 12552.00 | +1.23% | 1,735,781 |
| 2026-09-24 | 12418.00 | 12506.00 | 12316.00 | 12400.00 | -0.24% | 2,112,194 |
| 2026-09-23 | 12564.00 | 12662.00 | 12430.00 | 12430.00 | -1.91% | 1,690,605 |
| 2026-09-22 | 12606.00 | 12690.00 | 12478.00 | 12672.00 | +0.89% | 4,821,834 |
| 2026-09-21 | 12450.00 | 12630.68 | 12364.00 | 12560.00 | +0.48% | 3,916,913 |
| 2026-09-18 | 12460.00 | 12596.00 | 12396.49 | 12500.00 | +0.58% | 6,543,165 |
| 2026-09-17 | 12202.00 | 12428.00 | 12148.00 | 12428.00 | +2.41% | 2,815,365 |
| 2026-09-16 | 12098.00 | 12296.00 | 12074.00 | 12136.00 | +0.17% | 5,327,145 |
| 2026-09-15 | 12236.00 | 12236.00 | 11922.00 | 12116.00 | -0.31% | 3,056,945 |
| 2026-09-14 | 11698.00 | 12218.00 | 11692.00 | 12154.00 | +3.81% | 6,470,194 |
| 2026-09-11 | 11810.00 | 11960.00 | 11708.00 | 11708.00 | -0.43% | 1,474,760 |
| 2026-09-10 | 11634.00 | 11802.00 | 11552.00 | 11758.00 | +0.93% | 2,070,437 |
| 2026-09-09 | 11850.00 | 11998.00 | 11598.00 | 11650.00 | -1.90% | 3,566,251 |
| 2026-09-08 | 11958.00 | 12122.00 | 11852.00 | 11876.00 | -1.38% | 2,302,552 |
| 2026-09-07 | 11986.00 | 12210.41 | 11952.00 | 12042.00 | +0.30% | 1,976,565 |
| 2026-09-04 | 12146.00 | 12210.00 | 11984.00 | 12006.00 | -1.15% | 2,248,699 |
| 2026-09-03 | 12066.00 | 12290.00 | 12018.00 | 12146.00 | +1.42% | 2,394,368 |
| 2026-09-02 | 12032.00 | 12194.00 | 11846.00 | 11976.00 | +0.12% | 2,766,204 |
| 2026-09-01 | 11650.00 | 12132.00 | 11650.00 | 11962.00 | -0.07% | 2,914,975 |
| 2026-08-28 | 12200.00 | 12200.00 | 11958.00 | 11970.00 | -1.19% | 3,627,956 |
| 2026-08-27 | 12194.00 | 12236.00 | 12066.00 | 12114.00 | -0.98% | 3,580,853 |
| 2026-08-26 | 12450.00 | 12464.00 | 12214.00 | 12234.00 | -1.94% | 2,784,068 |
| 2026-08-25 | 12220.00 | 12476.00 | 12124.00 | 12476.00 | +3.02% | 2,036,385 |
| 2026-08-24 | 12182.00 | 12204.00 | 12016.00 | 12110.00 | -1.06% | 1,791,745 |
| 2026-08-21 | 11926.00 | 12242.00 | 11926.00 | 12240.00 | +1.26% | 2,344,334 |
| 2026-08-20 | 12162.00 | 12162.00 | 11844.00 | 12088.00 | +0.32% | 3,149,124 |
| 2026-08-19 | 11858.00 | 12140.00 | 11832.00 | 12050.00 | +2.07% | 3,133,515 |
| 2026-08-18 | 11558.00 | 11846.00 | 11548.00 | 11806.00 | +2.13% | 3,194,491 |
| 2026-08-17 | 11550.00 | 11690.00 | 11488.00 | 11560.00 | +0.87% | 3,231,402 |
| 2026-08-14 | 11610.00 | 11658.00 | 11404.00 | 11460.00 | -2.12% | 4,272,813 |
| 2026-08-13 | 11706.00 | 11746.00 | 11604.00 | 11708.00 | +0.05% | 3,093,342 |
| 2026-08-12 | 11786.00 | 11800.00 | 11610.00 | 11702.00 | -1.20% | 1,677,782 |
| 2026-08-11 | 11980.00 | 12058.00 | 11838.84 | 11844.00 | -1.22% | 2,713,440 |
| 2026-08-10 | 12030.00 | 12060.00 | 11856.00 | 11990.00 | +0.79% | 3,827,803 |
| 2026-08-07 | 11898.00 | 12096.00 | 11854.00 | 11896.00 | +0.39% | 12,677,978 |
| 2026-08-06 | 12100.00 | 12172.00 | 11818.00 | 11850.00 | -1.55% | 2,357,102 |
| 2026-08-05 | 11644.00 | 12274.00 | 11578.00 | 12036.00 | +2.52% | 6,337,651 |
| 2026-08-04 | 11728.00 | 11812.00 | 11610.00 | 11740.00 | +2.09% | 7,393,774 |
| 2026-08-03 | 11842.00 | 12082.00 | 11414.00 | 11500.00 | -8.96% | 13,543,538 |
| 2026-07-31 | 12700.00 | 12894.00 | 12558.00 | 12632.00 | -0.69% | 1,904,551 |
| 2026-07-30 | 12970.00 | 13078.00 | 12690.00 | 12720.00 | -3.15% | 5,166,278 |
| 2026-07-29 | 13014.00 | 13164.00 | 12978.00 | 13134.00 | +1.50% | 5,212,609 |
| 2026-07-28 | 12700.00 | 13116.00 | 12578.00 | 12940.00 | +0.40% | 2,837,786 |
| 2026-07-27 | 12726.00 | 13020.00 | 12602.00 | 12888.00 | +1.72% | 2,548,927 |
| 2026-07-24 | 12650.00 | 12770.00 | 12568.02 | 12670.00 | -0.14% | 1,845,837 |
| 2026-07-23 | 12610.00 | 12700.00 | 12444.86 | 12688.00 | -0.11% | 4,046,280 |
| 2026-07-22 | 12570.00 | 12776.00 | 12514.00 | 12702.00 | +1.68% | 2,492,415 |
| 2026-07-21 | 12240.00 | 12536.00 | 12212.00 | 12492.00 | +0.90% | 1,799,422 |
| 2026-07-20 | 12504.00 | 12634.00 | 12380.00 | 12380.00 | -1.70% | 1,704,294 |
| 2026-07-17 | 12614.00 | 12672.00 | 12472.00 | 12594.00 | -0.27% | 2,011,027 |
| 2026-07-16 | 12436.00 | 12650.00 | 12386.00 | 12628.00 | +0.49% | 1,517,552 |
| 2026-07-15 | 12304.00 | 12578.00 | 12266.00 | 12566.00 | +1.63% | 3,336,705 |
| 2026-07-14 | 12580.00 | 12590.00 | 12328.00 | 12364.00 | -1.95% | 3,263,491 |
| 2026-07-13 | 12722.00 | 12810.00 | 12546.00 | 12610.00 | -1.75% | 2,706,613 |
| 2026-07-10 | 13322.00 | 13414.00 | 12784.00 | 12834.00 | -3.89% | 3,355,018 |
| 2026-07-09 | 13204.00 | 13354.80 | 12388.00 | 13354.00 | -6.22% | 7,624,477 |
| 2026-07-08 | 14312.00 | 14320.00 | 14086.00 | 14240.00 | -0.86% | 1,427,146 |
| 2026-07-07 | 14172.00 | 14478.00 | 14110.00 | 14364.00 | +1.87% | 1,528,247 |
| 2026-07-06 | 14500.00 | 14526.00 | 13954.00 | 14100.00 | -2.46% | 2,008,203 |
| 2026-07-03 | 14538.00 | 14566.00 | 14346.00 | 14456.00 | -0.56% | 653,264 |
| 2026-07-02 | 13916.00 | 14686.00 | 13894.00 | 14538.00 | +4.94% | 2,810,573 |
| 2026-07-01 | 14138.00 | 14232.00 | 13838.00 | 13854.00 | -1.74% | 1,804,499 |
| 2026-06-30 | 14356.00 | 14536.00 | 14054.00 | 14100.00 | -1.38% | 2,513,351 |
| 2026-06-29 | 14364.00 | 14388.00 | 14200.00 | 14298.00 | -0.14% | 1,883,887 |
| 2026-06-26 | 14038.00 | 14326.00 | 13898.00 | 14318.00 | +1.82% | 3,946,267 |
| 2026-06-25 | 13862.00 | 14134.00 | 13786.00 | 14062.00 | +1.09% | 1,790,946 |
| 2026-06-24 | 13588.00 | 14018.00 | 12640.00 | 13910.00 | +2.35% | 2,776,284 |
| 2026-06-23 | 13388.00 | 13706.00 | 13342.00 | 13590.00 | +2.26% | 1,873,019 |
| 2026-06-22 | 13240.00 | 13340.00 | 13196.00 | 13290.00 | +0.42% | 1,821,832 |
| 2026-06-19 | 13284.00 | 15126.00 | 13156.00 | 13234.00 | +0.61% | 4,448,737 |
| 2026-06-18 | 13482.00 | 13506.00 | 13116.00 | 13154.00 | -2.36% | 1,591,359 |
| 2026-06-17 | 13332.00 | 13472.67 | 13272.00 | 13472.00 | +1.42% | 1,420,704 |
| 2026-06-16 | 13248.00 | 13324.00 | 11484.00 | 13284.00 | +0.64% | 4,260,905 |
| 2026-06-15 | 13462.00 | 13534.00 | 13172.00 | 13200.00 | -1.95% | 1,818,097 |
| 2026-06-12 | 13606.00 | 13784.00 | 12222.00 | 13462.00 | -0.85% | 2,094,731 |
| 2026-06-11 | 13432.00 | 13680.00 | 13392.00 | 13578.00 | +0.85% | 2,231,674 |
| 2026-06-10 | 13730.00 | 13730.00 | 13376.00 | 13464.00 | -1.23% | 1,762,153 |
| 2026-06-09 | 13632.00 | 13716.00 | 13486.00 | 13632.00 | -1.29% | 1,908,833 |
| 2026-06-08 | 13812.00 | 13878.00 | 13708.00 | 13810.00 | -0.35% | 1,530,440 |
| 2026-06-05 | 13592.00 | 13864.00 | 13588.00 | 13858.00 | +2.24% | 1,729,794 |
| 2026-06-04 | 13170.00 | 13594.00 | 13162.00 | 13554.00 | +2.60% | 1,458,333 |
| 2026-06-03 | 13082.00 | 13210.66 | 11232.00 | 13210.00 | -0.03% | 2,600,565 |
| 2026-06-02 | 13432.00 | 13444.00 | 13132.00 | 13214.00 | -1.64% | 1,670,853 |
| 2026-06-01 | 13702.00 | 13726.00 | 13380.00 | 13434.00 | -2.67% | 1,398,716 |
| 2026-05-29 | 13812.00 | 13916.00 | 13688.00 | 13802.00 | +0.48% | 4,555,893 |
| 2026-05-28 | 13750.00 | 13810.00 | 13557.70 | 13736.00 | -1.94% | 1,713,288 |
| 2026-05-27 | 13922.00 | 14044.00 | 13818.00 | 14008.00 | +0.34% | 3,289,624 |
| 2026-05-26 | 14044.00 | 14080.00 | 13878.00 | 13960.00 | +0.32% | 1,928,253 |
| 2026-05-22 | 14106.00 | 14120.00 | 13882.00 | 13916.00 | -0.64% | 1,151,712 |
| 2026-05-21 | 13902.00 | 14060.00 | 13806.00 | 14006.00 | +0.40% | 947,854 |
| 2026-05-20 | 13780.00 | 14052.00 | 11798.00 | 13950.00 | +0.50% | 2,022,724 |
| 2026-05-19 | 13738.00 | 13912.00 | 13668.00 | 13880.00 | +1.24% | 1,491,435 |
| 2026-05-18 | 13482.00 | 13766.00 | 13436.00 | 13710.00 | +0.57% | 1,404,640 |
| 2026-05-15 | 13800.00 | 13892.00 | 13528.00 | 13632.00 | -0.79% | 1,865,072 |
| 2026-05-14 | 13824.00 | 13900.00 | 13686.00 | 13740.00 | -0.19% | 696,665 |
| 2026-05-13 | 13674.00 | 13814.00 | 13584.00 | 13766.00 | +0.13% | 1,571,789 |
| 2026-05-12 | 13302.00 | 13748.00 | 13218.00 | 13748.00 | +1.82% | 3,257,866 |
| 2026-05-11 | 13380.00 | 13638.00 | 13338.00 | 13502.00 | +1.06% | 3,377,058 |
| 2026-05-08 | 13342.00 | 13466.00 | 13188.00 | 13360.00 | +0.38% | 2,470,122 |
| 2026-05-07 | 13684.00 | 13708.00 | 13309.79 | 13309.79 | -1.89% | 2,796,557 |
| 2026-05-06 | 13454.00 | 13636.00 | 13434.00 | 13566.00 | +1.77% | 1,618,145 |
| 2026-05-05 | 13564.00 | 13566.00 | 13276.00 | 13330.00 | -1.35% | 3,364,744 |
| 2026-05-01 | 13810.00 | 13810.00 | 13512.00 | 13512.00 | -3.13% | 1,404,047 |
| 2026-04-30 | 13782.00 | 14070.00 | 13706.00 | 13948.00 | +1.87% | 2,820,209 |
| 2026-04-29 | 13816.00 | 13910.00 | 13488.00 | 13692.00 | -1.50% | 2,414,639 |
| 2026-04-28 | 13862.00 | 13930.00 | 13688.00 | 13900.00 | -0.52% | 2,124,718 |
| 2026-04-27 | 14026.00 | 14072.00 | 13864.00 | 13972.00 | +0.11% | 2,157,842 |
| 2026-04-24 | 14310.00 | 14310.00 | 13948.00 | 13956.00 | -3.70% | 2,457,044 |
| 2026-04-23 | 14380.00 | 14558.00 | 12356.00 | 14492.00 | -0.30% | 2,131,931 |
| 2026-04-22 | 14534.00 | 14640.00 | 14484.00 | 14536.00 | -0.16% | 1,456,621 |
| 2026-04-21 | 14740.00 | 14896.00 | 14494.00 | 14560.00 | -2.62% | 1,917,537 |
| 2026-04-20 | 15076.00 | 15108.00 | 14882.00 | 14952.00 | -1.10% | 1,173,409 |
| 2026-04-17 | 14736.00 | 15118.00 | 14736.00 | 15118.00 | +1.72% | 2,868,032 |
| 2026-04-16 | 14822.00 | 14912.00 | 14706.00 | 14862.00 | +0.65% | 1,351,052 |
| 2026-04-15 | 15084.00 | 15122.00 | 14765.11 | 14766.00 | -1.02% | 2,164,921 |
| 2026-04-14 | 15022.00 | 15032.00 | 14894.00 | 14918.00 | -0.47% | 1,318,292 |
| 2026-04-13 | 15044.00 | 15130.00 | 14922.00 | 14988.00 | -1.59% | 1,951,201 |
| 2026-04-10 | 15272.00 | 15450.00 | 15230.00 | 15230.00 | -0.30% | 2,342,632 |
| 2026-04-09 | 15282.00 | 15290.00 | 15048.00 | 15276.00 | +0.39% | 2,694,111 |
| 2026-04-08 | 15334.00 | 15444.00 | 15194.00 | 15216.00 | +1.72% | 2,439,971 |
| 2026-04-07 | 15190.00 | 15286.00 | 14868.00 | 14958.00 | -2.34% | 2,104,109 |
| 2026-04-02 | 15042.00 | 15436.00 | 14955.65 | 15316.00 | +1.96% | 1,609,269 |
| 2026-04-01 | 14896.00 | 15100.00 | 14868.00 | 15022.00 | +2.26% | 2,679,524 |
| 2026-03-31 | 14710.00 | 14856.00 | 14658.00 | 14690.00 | -0.08% | 2,536,153 |
| 2026-03-30 | 14438.00 | 14752.00 | 14322.00 | 14702.00 | +2.80% | 2,270,734 |
| 2026-03-27 | 14114.00 | 14508.00 | 14006.00 | 14302.00 | +3.41% | 2,680,944 |
| 2026-03-26 | 13922.00 | 13982.00 | 13768.00 | 13830.00 | -1.14% | 2,338,799 |
| 2026-03-25 | 13930.00 | 14080.00 | 13842.00 | 13990.00 | +1.30% | 1,116,537 |
| 2026-03-24 | 13728.00 | 13856.00 | 13644.00 | 13810.00 | +0.49% | 1,400,106 |
| 2026-03-23 | 13694.00 | 13938.00 | 13478.00 | 13742.00 | -1.11% | 2,144,360 |
| 2026-03-20 | 14090.00 | 14220.00 | 13884.00 | 13896.00 | -1.53% | 4,172,528 |
| 2026-03-19 | 14158.00 | 14268.00 | 13952.00 | 14112.00 | -1.15% | 3,033,498 |
| 2026-03-18 | 14352.00 | 14452.00 | 14082.00 | 14276.00 | -0.87% | 1,501,193 |
| 2026-03-17 | 14454.00 | 14574.00 | 14356.00 | 14402.00 | +0.26% | 5,465,249 |
| 2026-03-16 | 14340.00 | 14470.00 | 14264.00 | 14364.00 | -0.11% | 2,161,612 |
| 2026-03-13 | 14380.00 | 14584.00 | 14244.00 | 14380.00 | +0.11% | 1,659,436 |
| 2026-03-12 | 14394.00 | 14576.00 | 14308.00 | 14364.00 | -0.83% | 2,887,893 |
| 2026-03-11 | 14568.00 | 14608.00 | 14352.00 | 14484.00 | -1.16% | 4,382,544 |
| 2026-03-10 | 14544.00 | 14790.00 | 14526.00 | 14654.00 | +1.47% | 3,182,286 |
| 2026-03-09 | 14048.00 | 14474.00 | 14015.91 | 14442.00 | -0.40% | 3,031,335 |
| 2026-03-06 | 14908.00 | 14908.00 | 14440.00 | 14500.00 | -1.85% | 1,757,450 |
| 2026-03-05 | 15062.00 | 15210.00 | 14774.00 | 14774.00 | -2.08% | 2,368,548 |
| 2026-03-04 | 15056.00 | 15216.00 | 14912.00 | 15088.00 | +1.04% | 5,578,017 |
| 2026-03-03 | 15142.00 | 15230.00 | 14834.00 | 14932.00 | -2.10% | 3,504,733 |
| 2026-03-02 | 15180.00 | 15450.00 | 15180.00 | 15252.00 | -1.87% | 1,465,160 |
| 2026-02-27 | 15196.00 | 15543.55 | 15172.00 | 15542.00 | +2.86% | 2,575,256 |
| 2026-02-26 | 15144.00 | 15465.50 | 15000.00 | 15110.00 | -0.71% | 2,004,961 |
| 2026-02-25 | 15316.00 | 15356.00 | 15180.00 | 15218.00 | -0.70% | 3,583,139 |
| 2026-02-24 | 15206.00 | 15554.00 | 15184.00 | 15326.00 | -0.12% | 6,767,914 |
| 2026-02-23 | 15188.00 | 15356.00 | 15078.23 | 15344.00 | +0.48% | 3,472,197 |
| 2026-02-20 | 15422.00 | 15424.66 | 15224.00 | 15270.00 | -0.13% | 7,485,520 |
| 2026-02-19 | 15390.00 | 15428.00 | 15162.00 | 15290.00 | -1.62% | 1,991,434 |
| 2026-02-18 | 15498.00 | 15732.00 | 15482.25 | 15542.00 | +0.13% | 1,448,908 |
| 2026-02-17 | 15174.00 | 15522.00 | 13688.00 | 15522.00 | +2.39% | 2,510,360 |
| 2026-02-16 | 15160.00 | 15160.00 | 13836.00 | 15160.00 | +0.28% | 2,086,141 |
| 2026-02-13 | 14986.00 | 15118.00 | 13638.00 | 15118.00 | +1.42% | 6,247,839 |
| 2026-02-12 | 14906.00 | 14906.00 | 13536.00 | 14906.00 | +0.59% | 1,393,559 |
| 2026-02-11 | 14118.00 | 14818.00 | 13688.00 | 14818.00 | +4.62% | 3,601,977 |
| 2026-02-10 | 13952.00 | 14164.00 | 13748.00 | 14164.00 | +1.99% | 3,682,596 |
| 2026-02-09 | 13888.00 | 13888.00 | 13638.00 | 13888.00 | -1.53% | 4,085,826 |
| 2026-02-06 | 13884.00 | 14104.00 | 13536.00 | 14104.00 | +0.89% | 3,108,756 |
| 2026-02-05 | 13790.00 | 13980.00 | 13686.00 | 13980.00 | +1.33% | 1,438,209 |
| 2026-02-04 | 13472.00 | 13836.00 | 13444.00 | 13796.00 | -0.14% | 2,067,679 |
| 2026-02-03 | 13808.00 | 13816.00 | 13636.00 | 13816.00 | -1.60% | 1,444,074 |
| 2026-02-02 | 13532.00 | 14040.00 | 13500.00 | 14040.00 | +3.24% | 1,342,937 |
| 2026-01-30 | 13328.00 | 13688.00 | 13326.00 | 13600.00 | +1.04% | 1,640,793 |
| 2026-01-29 | 13406.00 | 13836.00 | 13400.00 | 13460.00 | -0.36% | 2,708,220 |
| 2026-01-28 | 13638.00 | 13638.00 | 13478.00 | 13508.00 | -2.68% | 2,527,114 |
| 2026-01-27 | 13800.00 | 13880.00 | 13536.00 | 13880.00 | +0.93% | 1,444,539 |
| 2026-01-26 | 13642.00 | 13752.00 | 13560.00 | 13752.00 | +1.27% | 1,556,179 |
| 2026-01-23 | 13702.00 | 13836.00 | 13512.00 | 13580.00 | +0.15% | 1,574,834 |
| 2026-01-22 | 13540.00 | 13638.00 | 13428.00 | 13560.00 | +1.66% | 2,673,614 |
| 2026-01-21 | 13482.00 | 13536.00 | 13291.00 | 13338.00 | -1.35% | 2,380,280 |
| 2026-01-20 | 13688.00 | 13688.00 | 13268.00 | 13520.00 | -2.66% | 3,045,769 |
| 2026-01-19 | 13890.00 | 13890.00 | 13836.00 | 13890.00 | -1.15% | 1,537,042 |
| 2026-01-16 | 14020.00 | 14052.00 | 13638.00 | 14052.00 | +0.19% | 3,712,617 |
| 2026-01-15 | 14026.00 | 14026.00 | 13536.00 | 14026.00 | -2.23% | 2,722,308 |
| 2026-01-14 | 14080.00 | 14346.00 | 13688.00 | 14346.00 | +2.41% | 3,068,376 |
| 2026-01-13 | 13978.00 | 14008.00 | 13802.00 | 14008.00 | -0.79% | 3,158,787 |
| 2026-01-12 | 14036.00 | 14120.00 | 13638.00 | 14120.00 | -0.68% | 2,194,240 |
| 2026-01-09 | 14010.00 | 14216.00 | 13536.00 | 14216.00 | +0.28% | 1,510,979 |
| 2026-01-08 | 14030.00 | 14176.00 | 13688.00 | 14176.00 | -0.34% | 2,489,394 |
| 2026-01-07 | 14050.00 | 14224.00 | 13836.00 | 14224.00 | +1.32% | 2,011,117 |
| 2026-01-06 | 13400.00 | 14038.00 | 13384.00 | 14038.00 | +4.89% | 2,054,017 |
| 2026-01-05 | 13536.00 | 13536.00 | 13278.00 | 13384.00 | -1.53% | 1,632,002 |
| 2026-01-02 | 13688.00 | 13688.00 | 13592.00 | 13592.00 | -1.44% | 3,980,672 |
| 2025-12-31 | 13768.00 | 13790.00 | 13638.00 | 13790.00 | +0.29% | 393,830 |
| 2025-12-30 | 13712.00 | 13750.00 | 13536.00 | 13750.00 | +0.01% | 950,400 |
| 2025-12-29 | 13736.00 | 13748.00 | 13680.00 | 13748.00 | +0.54% | 1,490,651 |
| 2025-12-24 | 13674.00 | 13674.00 | 13536.00 | 13674.00 | -0.45% | 688,288 |
| 2025-12-23 | 13612.00 | 13736.00 | 13604.00 | 13736.00 | +0.76% | 1,083,104 |
| 2025-12-22 | 13592.00 | 13836.00 | 13476.00 | 13632.00 | -0.29% | 1,451,404 |
| 2025-12-19 | 13574.00 | 13672.00 | 13508.00 | 13672.00 | +0.92% | 10,404,650 |
| 2025-12-18 | 13500.00 | 13548.00 | 13376.00 | 13548.00 | -0.04% | 4,516,005 |
| 2025-12-17 | 13574.00 | 13688.00 | 13534.00 | 13554.00 | +0.36% | 2,468,903 |
| 2025-12-16 | 13744.00 | 13836.00 | 13448.00 | 13506.00 | -0.78% | 3,264,200 |
| 2025-12-15 | 13412.00 | 13638.00 | 13376.00 | 13612.00 | +1.25% | 2,467,870 |
| 2025-12-12 | 13502.00 | 13536.00 | 13362.00 | 13444.00 | -1.12% | 1,443,781 |
| 2025-12-11 | 13618.00 | 13688.00 | 13485.10 | 13596.00 | +0.61% | 1,284,701 |
| 2025-12-10 | 13482.00 | 13848.00 | 13472.00 | 13514.00 | -0.57% | 2,485,928 |
| 2025-12-09 | 13758.00 | 13794.00 | 13568.00 | 13592.00 | +0.10% | 1,232,581 |
| 2025-12-08 | 13580.00 | 13702.00 | 13476.00 | 13578.00 | -0.10% | 3,939,740 |
| 2025-12-05 | 13560.00 | 13688.00 | 13542.00 | 13592.00 | +0.58% | 1,501,116 |
| 2025-12-04 | 13612.00 | 13662.00 | 13452.00 | 13514.00 | -1.31% | 1,868,518 |
| 2025-12-03 | 13698.00 | 13826.00 | 13596.00 | 13694.00 | -0.77% | 1,966,627 |
| 2025-12-02 | 13714.00 | 13820.00 | 13646.00 | 13800.00 | -0.26% | 1,678,958 |
| 2025-12-01 | 13966.00 | 14092.00 | 13798.00 | 13836.00 | -0.99% | 2,063,349 |
| 2025-11-28 | 14002.00 | 14058.00 | 13920.00 | 13974.00 | -0.27% | 1,719,274 |
| 2025-11-27 | 14070.00 | 14164.00 | 13940.00 | 14012.00 | -0.96% | 1,037,266 |
| 2025-11-26 | 14162.00 | 14206.00 | 14024.00 | 14148.00 | +0.34% | 2,008,651 |
| 2025-11-25 | 13874.00 | 14142.00 | 13852.00 | 14100.00 | +1.19% | 2,169,015 |
| 2025-11-24 | 13932.00 | 13970.00 | 13820.00 | 13934.00 | +0.82% | 3,131,678 |
| 2025-11-21 | 13508.00 | 13836.00 | 13508.00 | 13820.00 | +1.25% | 3,044,891 |
| 2025-11-20 | 13604.00 | 13788.00 | 13595.66 | 13650.00 | +0.40% | 1,656,624 |
| 2025-11-19 | 13560.00 | 13742.00 | 13503.61 | 13596.00 | +0.22% | 1,594,301 |
| 2025-11-18 | 13800.00 | 13884.00 | 13465.77 | 13566.00 | -0.19% | 1,654,757 |
| 2025-11-17 | 13530.00 | 13660.00 | 13520.00 | 13592.00 | +0.44% | 1,324,705 |
| 2025-11-14 | 13464.00 | 13574.00 | 13408.00 | 13532.00 | +0.28% | 1,348,062 |
| 2025-11-13 | 13440.00 | 13506.00 | 13318.00 | 13494.00 | -0.18% | 1,535,200 |
| 2025-11-12 | 13548.00 | 13548.00 | 13390.00 | 13518.00 | +0.39% | 1,841,864 |
| 2025-11-11 | 13400.00 | 13508.00 | 13284.00 | 13466.00 | +2.59% | 2,223,276 |
| 2025-11-10 | 12904.00 | 13206.00 | 12840.00 | 13126.00 | +1.75% | 3,313,531 |
| 2025-11-07 | 12788.00 | 12940.00 | 12714.00 | 12900.00 | +0.51% | 3,536,658 |
| 2025-11-06 | 12570.00 | 12994.00 | 12330.00 | 12834.00 | +3.08% | 3,100,863 |
| 2025-11-05 | 12528.00 | 12596.22 | 12436.00 | 12450.00 | -0.62% | 1,818,602 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+13.02%). Worst month: Apr (-6.38%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is AstraZeneca PLC's (AZN.LSE) latest close?
13960.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is AZN.LSE's 52-week high and low?
15732.00 high and 11232.00 low over the trailing 52 weeks, as of 2026-10-30.
What is AstraZeneca PLC's strongest and weakest month historically?
Historically, AZN.LSE's strongest calendar month has been Nov (average +13.02%) and its weakest Apr (average -6.38%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AZN.LSE?
Recovery attempt under the 200-day: Trades +13.4% vs the 50-day and +4.1% vs the 200-day average, 11.3% below the 52-week high and +24.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AZN.LSE above its 50-day and 200-day moving averages?
AstraZeneca PLC trades 13.4% above its 50-day and 4.1% above its 200-day moving average (11.7% above its 20-day). As of 2026-10-30.