ASTRAZENECA PLC ORD SHS $0.25 - Price History
Monthly price history for AZN.L (ASTRAZENECA PLC ORD SHS $0.25)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £121.70 | £121.70 |
| April 2024 | £120.62 | £120.62 |
| March 2024 | £106.78 | £106.78 |
| February 2024 | £99.83 | £99.83 |
| January 2024 | £103.38 | £105 |
| December 2023 | £104.36 | £106 |
| November 2023 | £99.70 | £101.26 |
| October 2023 | £100.92 | £102.50 |
| September 2023 | £109.31 | £111.02 |
| August 2023 | £104.97 | £106.62 |
| July 2023 | £109.43 | £111.86 |
| June 2023 | £110.31 | £112.76 |
| May 2023 | £114.06 | £116.60 |
| April 2023 | £114.90 | £117.46 |
| March 2023 | £109.88 | £112.32 |
| February 2023 | £106.43 | £108.80 |
| January 2023 | £102.13 | £105.90 |
| December 2022 | £108.18 | £112.18 |
| November 2022 | £107.68 | £111.66 |
| October 2022 | £98.89 | £102.54 |
| September 2022 | £95.90 | £99.44 |
| August 2022 | £102.65 | £106.44 |
| July 2022 | £103.84 | £108.44 |
| June 2022 | £103.42 | £108 |
| May 2022 | £100.11 | £104.54 |
| April 2022 | £102.35 | £106.88 |
| March 2022 | £97.02 | £101.32 |
| February 2022 | £86.75 | £90.59 |
| January 2022 | £81.18 | £86.17 |
| December 2021 | £81.76 | £86.78 |
| November 2021 | £77.97 | £82.76 |
| October 2021 | £85.68 | £90.94 |
| September 2021 | £84.40 | £89.58 |
| August 2021 | £80.21 | £85.14 |
| July 2021 | £77.28 | £82.68 |
| June 2021 | £81.16 | £86.83 |
| May 2021 | £75.20 | £80.46 |
| April 2021 | £72.11 | £77.15 |
| March 2021 | £67.74 | £72.47 |
| February 2021 | £64.91 | £69.45 |
| January 2021 | £68.66 | £74.91 |
| December 2020 | £67.13 | £73.24 |
| November 2020 | £71.54 | £78.05 |
| October 2020 | £71.19 | £77.66 |
| September 2020 | £77.52 | £84.57 |
| August 2020 | £76.45 | £83.40 |
| July 2020 | £77.56 | £85.30 |
| June 2020 | £76.57 | £84.21 |
| May 2020 | £78.02 | £85.80 |
| April 2020 | £75.67 | £83.22 |
| March 2020 | £65.61 | £72.16 |
| February 2020 | £61.78 | £67.94 |
| January 2020 | £66.17 | £74.24 |
| December 2019 | £67.80 | £76.07 |
| November 2019 | £66.48 | £74.58 |
| October 2019 | £66.86 | £75.01 |
| September 2019 | £64.72 | £72.61 |
| August 2019 | £65.23 | £73.18 |
| July 2019 | £62.30 | £70.61 |
| June 2019 | £56.80 | £64.38 |
| May 2019 | £51.47 | £58.33 |
| April 2019 | £50.52 | £57.26 |
| March 2019 | £54.13 | £61.35 |
| February 2019 | £54.17 | £61.39 |
| January 2019 | £47.67 | £55.32 |
| December 2018 | £50.61 | £58.73 |
| November 2018 | £52.71 | £61.17 |
| October 2018 | £51.62 | £59.90 |
| September 2018 | £51.38 | £59.63 |
| August 2018 | £49.94 | £57.95 |
| July 2018 | £49.96 | £58.65 |
| June 2018 | £44.75 | £52.53 |
| May 2018 | £46.56 | £54.66 |
| April 2018 | £43.47 | £51.03 |
| March 2018 | £41.70 | £48.96 |
| February 2018 | £40.68 | £47.75 |
| January 2018 | £40.48 | £48.86 |
| December 2017 | £42.42 | £51.21 |
| November 2017 | £39.57 | £47.77 |
| October 2017 | £41.68 | £50.32 |
| September 2017 | £41.04 | £49.55 |
| August 2017 | £37.61 | £45.41 |
| July 2017 | £37.27 | £45.69 |
| June 2017 | £41.88 | £51.35 |
| May 2017 | £42.69 | £52.34 |
| April 2017 | £37.83 | £46.38 |
| March 2017 | £40.07 | £49.12 |
| February 2017 | £37.88 | £46.44 |
| January 2017 | £33.11 | £41.94 |
| December 2016 | £35.03 | £44.38 |
| November 2016 | £32.76 | £41.50 |
| October 2016 | £36.22 | £45.88 |
| September 2016 | £39.51 | £50.04 |
| August 2016 | £38.76 | £49.09 |
| July 2016 | £39.32 | £50.48 |
| June 2016 | £34.80 | £44.67 |
| May 2016 | £31.38 | £40.28 |
| April 2016 | £30.60 | £39.28 |
| March 2016 | £30.40 | £39.02 |
| February 2016 | £31.99 | £41.07 |
| January 2016 | £33.89 | £44.88 |
| December 2015 | £34.86 | £46.16 |
| November 2015 | £34 | £45.02 |
| October 2015 | £31.34 | £41.50 |
| September 2015 | £31.58 | £41.82 |
| August 2015 | £31.11 | £41.20 |
| July 2015 | £32.18 | £43.20 |
| June 2015 | £29.94 | £40.19 |
| May 2015 | £32.58 | £43.72 |
| April 2015 | £33.50 | £44.96 |
| March 2015 | £34.47 | £46.26 |
| February 2015 | £33.30 | £44.70 |
| January 2015 | £34.35 | £47.43 |
| December 2014 | £32.99 | £45.56 |
| November 2014 | £34.62 | £47.80 |
| October 2014 | £32.91 | £45.44 |
| September 2014 | £32.17 | £44.42 |
| August 2014 | £33.08 | £45.67 |
| July 2014 | £31.06 | £43.44 |
| June 2014 | £31.03 | £43.40 |
| May 2014 | £30.62 | £42.84 |
| April 2014 | £33.34 | £46.64 |
| March 2014 | £27.71 | £38.76 |
| February 2014 | £29.20 | £40.84 |
| January 2014 | £26.80 | £38.58 |
| December 2013 | £24.83 | £35.74 |
| November 2013 | £24.40 | £35.14 |
| October 2013 | £22.98 | £33.09 |
| September 2013 | £22.33 | £32.16 |
| August 2013 | £22.07 | £31.78 |
| July 2013 | £22.75 | £33.35 |
| June 2013 | £21.25 | £31.15 |
| May 2013 | £23.11 | £33.88 |
| April 2013 | £22.80 | £33.42 |
| March 2013 | £22.51 | £33 |
| February 2013 | £20.43 | £29.96 |
| January 2013 | £19.99 | £30.53 |
| December 2012 | £19.05 | £29.10 |
| November 2012 | £19.43 | £29.66 |
| October 2012 | £18.84 | £28.78 |
| September 2012 | £19.35 | £29.55 |
| August 2012 | £19.23 | £29.36 |
| July 2012 | £19.19 | £29.86 |
| June 2012 | £18.33 | £28.53 |
| May 2012 | £16.82 | £26.18 |
| April 2012 | £17.35 | £27 |
| March 2012 | £17.86 | £27.79 |
| February 2012 | £18.04 | £28.08 |
| January 2012 | £18.82 | £30.54 |
| December 2011 | £18.33 | £29.75 |
| November 2011 | £18.12 | £29.40 |
| October 2011 | £18.40 | £29.86 |
| September 2011 | £17.67 | £28.68 |
| August 2011 | £17.99 | £29.20 |
| July 2011 | £17.99 | £29.73 |
| June 2011 | £18.81 | £31.08 |
| May 2011 | £19.23 | £31.78 |
| April 2011 | £18.09 | £29.90 |
| March 2011 | £17.33 | £28.63 |
| February 2011 | £18.13 | £29.96 |
| January 2011 | £17.63 | £30.30 |
| December 2010 | £17 | £29.22 |
| November 2010 | £17.43 | £29.96 |
| October 2010 | £18.21 | £31.30 |
| September 2010 | £18.82 | £32.34 |
| August 2010 | £18.78 | £32.28 |
| July 2010 | £18.58 | £32.38 |
| June 2010 | £18.19 | £31.69 |
| May 2010 | £16.65 | £29.02 |
| April 2010 | £16.58 | £28.89 |
| March 2010 | £16.87 | £29.39 |
| February 2010 | £16.55 | £28.84 |
| January 2010 | £16.11 | £29.12 |
| December 2009 | £16.10 | £29.10 |
| November 2009 | £15.03 | £27.17 |
| October 2009 | £15.17 | £27.42 |
| September 2009 | £15.51 | £28.04 |
| August 2009 | £15.71 | £28.40 |
| July 2009 | £15.31 | £28.03 |
| June 2009 | £14.59 | £26.70 |
| May 2009 | £14.04 | £25.70 |
| April 2009 | £13.03 | £23.85 |
| March 2009 | £13.39 | £24.51 |
| February 2009 | £12.25 | £22.43 |
| January 2009 | £14.04 | £26.71 |
| December 2008 | £14.75 | £28.07 |
| November 2008 | £12.85 | £24.45 |
| October 2008 | £13.82 | £26.30 |
| September 2008 | £12.93 | £24.60 |
| August 2008 | £14.15 | £26.93 |
| July 2008 | £12.83 | £24.68 |
| June 2008 | £11.13 | £21.42 |
| May 2008 | £11.46 | £22.05 |
| April 2008 | £11.06 | £21.28 |
| March 2008 | £9.79 | £18.84 |
| February 2008 | £9.84 | £18.93 |
| January 2008 | £10.53 | £20.94 |
| December 2007 | £10.88 | £21.64 |
| November 2007 | £11.61 | £23.10 |
| October 2007 | £11.93 | £23.73 |
| September 2007 | £12.31 | £24.49 |
| August 2007 | £12.29 | £24.45 |
| July 2007 | £12.74 | £25.59 |
| June 2007 | £13.35 | £26.83 |
| May 2007 | £13.37 | £26.86 |
| April 2007 | £13.64 | £27.40 |
| March 2007 | £13.61 | £27.34 |
| February 2007 | £14.25 | £28.64 |
| January 2007 | £13.84 | £28.40 |
| December 2006 | £13.37 | £27.44 |
| November 2006 | £14.37 | £29.50 |
| October 2006 | £15.09 | £30.98 |
| September 2006 | £16.26 | £33.38 |
| August 2006 | £16.58 | £34.04 |
| July 2006 | £15.79 | £32.69 |
| June 2006 | £15.77 | £32.64 |
| May 2006 | £13.64 | £28.24 |
| April 2006 | £14.64 | £30.30 |
| March 2006 | £14.01 | £29 |
| February 2006 | £12.73 | £26.35 |
| January 2006 | £12.90 | £27.22 |
| December 2005 | £13.40 | £28.29 |
| November 2005 | £12.64 | £26.68 |
| October 2005 | £12 | £25.33 |
| September 2005 | £12.48 | £26.35 |
| August 2005 | £11.99 | £25.30 |
| July 2005 | £12.02 | £25.58 |
| June 2005 | £10.86 | £23.11 |
| May 2005 | £10.97 | £23.35 |
| April 2005 | £10.72 | £22.81 |
| March 2005 | £9.80 | £20.86 |
| February 2005 | £9.63 | £20.50 |
| January 2005 | £9.20 | £19.90 |
| December 2004 | £8.73 | £18.89 |
| November 2004 | £9.45 | £20.45 |
| October 2004 | £10.31 | £22.32 |
| September 2004 | £10.47 | £22.65 |
| August 2004 | £11.81 | £25.55 |
| July 2004 | £11.30 | £24.61 |
| June 2004 | £11.36 | £24.74 |
| May 2004 | £11.66 | £25.41 |
| April 2004 | £12.11 | £26.37 |
| March 2004 | £11.58 | £25.23 |
| February 2004 | £11.72 | £25.52 |
| January 2004 | £11.81 | £26.02 |
| December 2003 | £12.16 | £26.80 |
| November 2003 | £11.98 | £26.39 |
| October 2003 | £12.56 | £27.68 |
| September 2003 | £11.54 | £25.42 |
| August 2003 | £11.03 | £24.30 |
| July 2003 | £11.20 | £24.83 |
| June 2003 | £10.96 | £24.30 |
| May 2003 | £11.16 | £24.73 |
| April 2003 | £11.07 | £24.55 |
| March 2003 | £9.73 | £21.57 |
| February 2003 | £9.24 | £20.48 |
| January 2003 | £9.15 | £20.55 |
| December 2002 | £9.88 | £22.20 |
| November 2002 | £10.89 | £24.46 |
| October 2002 | £10.62 | £23.85 |
| September 2002 | £8.58 | £19.28 |
| August 2002 | £8.11 | £18.22 |
| July 2002 | £10.12 | £22.90 |
| June 2002 | £12 | £27.16 |
| May 2002 | £13.28 | £30.06 |
| April 2002 | £14.21 | £32.15 |
| March 2002 | £15.41 | £34.87 |
| February 2002 | £15.80 | £35.76 |
| January 2002 | £14.22 | £32.50 |
| December 2001 | £13.56 | £30.98 |
| November 2001 | £13.72 | £31.35 |
| October 2001 | £13.57 | £31.01 |
| September 2001 | £13.85 | £31.65 |
| August 2001 | £14.56 | £33.27 |
| July 2001 | £15.17 | £34.84 |
| June 2001 | £14.43 | £33.13 |
| May 2001 | £14.48 | £33.25 |
| April 2001 | £14.17 | £32.54 |
| March 2001 | £14.63 | £33.60 |
| February 2001 | £13.71 | £31.49 |
| January 2001 | £12.80 | £29.72 |
| December 2000 | £14.54 | £33.75 |
| November 2000 | £15.51 | £36 |
| October 2000 | £13.55 | £31.46 |
| September 2000 | £14.88 | £34.54 |
| August 2000 | £13.12 | £30.60 |
| July 2000 | £12.01 | £28.03 |
| June 2000 | £12.89 | £30.07 |
| May 2000 | £11.77 | £27.47 |
| April 2000 | £11.23 | £26.21 |
| March 2000 | £10.61 | £24.75 |
| February 2000 | £8.48 | £20.07 |
| January 2000 | £9.36 | £22.14 |
| December 1999 | £10.58 | £25.03 |
| November 1999 | £11.53 | £27.27 |
| October 1999 | £11.34 | £26.82 |
| September 1999 | £10.49 | £24.82 |
| August 1999 | £10.12 | £24.07 |
| July 1999 | £9.40 | £22.38 |
| June 1999 | £10.05 | £23.92 |
| May 1999 | £10.16 | £24.18 |
| April 1999 | £9.97 | £23.71 |
| March 1999 | £11.99 | £28.54 |
| February 1999 | £10.52 | £25.30 |
| January 1999 | £11.31 | £27.19 |
| December 1998 | £10.61 | £25.51 |
| November 1998 | £10.22 | £24.56 |
| October 1998 | £9.30 | £22.36 |
| September 1998 | £8.43 | £20.27 |
| August 1998 | £9.40 | £22.76 |
| July 1998 | £9.35 | £22.62 |
| June 1998 | £10.36 | £25.07 |
| May 1998 | £10.02 | £24.26 |
| April 1998 | £10.38 | £25.11 |
| March 1998 | £10.37 | £25.09 |
| February 1998 | £10.53 | £25.73 |
| January 1998 | £9.77 | £23.88 |
| December 1997 | £8.53 | £20.83 |
| November 1997 | £7.54 | £18.42 |
| October 1997 | £7.50 | £18.33 |
| September 1997 | £8.06 | £19.70 |
| August 1997 | £7.75 | £19.06 |
| July 1997 | £8 | £19.70 |
| June 1997 | £7.86 | £19.36 |
| May 1997 | £7.34 | £18.07 |
| April 1997 | £7.36 | £18.12 |
| March 1997 | £6.98 | £17.18 |
| February 1997 | £7.06 | £17.59 |
| January 1997 | £7.06 | £17.59 |
| December 1996 | £6.44 | £16.06 |
| November 1996 | £6.41 | £15.98 |
| October 1996 | £6.54 | £16.30 |
| September 1996 | £6.21 | £15.48 |
| August 1996 | £5.93 | £14.91 |
| July 1996 | £5.39 | £13.56 |
| June 1996 | £5.52 | £13.87 |
| May 1996 | £5.32 | £13.36 |
| April 1996 | £5.40 | £13.58 |
| March 1996 | £5.27 | £13.26 |
| February 1996 | £4.80 | £12.25 |
| January 1996 | £4.92 | £12.56 |
| December 1995 | £4.76 | £12.14 |
| November 1995 | £5.04 | £12.86 |
| October 1995 | £4.50 | £11.49 |
| September 1995 | £4.37 | £11.16 |
| August 1995 | £4.22 | £10.87 |
| July 1995 | £4.22 | £10.87 |
| June 1995 | £4.02 | £10.35 |
| May 1995 | £3.54 | £9.12 |
| April 1995 | £3.42 | £8.81 |
| March 1995 | £3.29 | £8.48 |
| February 1995 | £3.24 | £8.52 |
| January 1995 | £3.24 | £8.53 |
| December 1994 | £3.25 | £8.57 |
| November 1994 | £3.13 | £8.24 |
| October 1994 | £3.19 | £8.39 |
| September 1994 | £2.99 | £7.87 |
| August 1994 | £3.06 | £8.18 |
| July 1994 | £2.72 | £7.25 |
| June 1994 | £2.66 | £7.09 |
| May 1994 | £2.48 | £6.63 |
| April 1994 | £2.52 | £6.72 |
| March 1994 | £2.65 | £7.07 |
| February 1994 | £2.74 | £7.50 |
| January 1994 | £2.88 | £7.86 |
| December 1993 | £3 | £8.19 |
| November 1993 | £2.73 | £7.45 |
| October 1993 | £2.76 | £7.53 |
| September 1993 | £2.57 | £7.01 |
| August 1993 | £2.51 | £6.96 |
| July 1993 | £2.23 | £6.18 |
| June 1993 | £2.20 | £6.09 |
| May 1993 | £2.24 | £6.07 |
AZN.L
Price: £120.50
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.59%
Payout Ratio: 10331.13%
Payout Ratio Range:
Dividend Per Share: 312.00 GBp
Earnings Per Share: 3.02 GBp
P/E Ratio: 32.32
Exchange: LSE
Sector: Healthcare
Industry: Drug Manufacturers - General
Volume: 1.8 million
Market Capitalization: 166.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 3.39%
DGR5: 3.58%
DGR10: 3.21%
DGR20: 9.69%