LSE, 0A4J End of Day and Historical Share Prices [Astrazeneca PLC]

LSE, 0A4J: Astrazeneca PLC

28 Nov 2025

LAST: 82.89	CHANGE: 0.00	OPEN: 82.89	HIGH: 82.89	ASK: 0.00	VOLUME: 432
LAST: 82.89	CHG(%): 0.00	PREV: 82.89	LOW: 82.89	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Nov 25	82.89	82.89	82.89	82.89	432
27 Nov 25	82.89	82.89	82.89	82.89	130
26 Nov 25	82.89	82.89	82.89	82.89	130
25 Nov 25	82.89	82.89	82.89	82.89	19
24 Nov 25	82.89	82.89	82.89	82.89	19
21 Nov 25	82.89	82.89	82.89	82.89	149
20 Nov 25	82.89	82.89	82.89	82.89	154
19 Nov 25	82.89	82.89	82.89	82.89	122
18 Nov 25	82.89	82.89	82.89	82.89	154
17 Nov 25	82.89	82.89	82.89	82.89	154

API SERVICE ^NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 14, 2020

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:

Download

TECHNICAL INDICATORS

MA5:	82.89	0.0%
MA10:	82.89	0.0%
MA20:	82.89	0.0%
MA50:	82.17	0.9%
MA100:	75.60	9.6%
MA200:	72.11	15.0%
Week High:	82.89	0.0%
Week Low:	82.89	0.0%
Month High:	84.55	2.0%
Month Low:	82.89	15.0%
Year High:	84.55	2.0%
Year Low:	63.77	30.0%
Volatility:	7.75

RECENT DIVIDENDS

Date	Amount
08 Aug 2025	$0.51
21 Feb 2025	$1.03
09 Aug 2024	$0.49
22 Feb 2024	$0.97
10 Aug 2023	$0.46
23 Feb 2023	$0.97
11 Aug 2022	$0.46
24 Feb 2022	$0.97
12 Aug 2021	$0.44
25 Feb 2021	$0.93

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

wide range of exchanges, data formats, tools and services

LSE, 0A4J: Astrazeneca PLC

82.89

CHART

RECENT END OF DAY PRICES

API SERVICE ^NEW

SYMBOL HISTORY

DOWNLOAD DATA

TECHNICAL INDICATORS

RECENT DIVIDENDS

LSE, 0A4J: Astrazeneca PLC

82.89

CHART

RECENT END OF DAY PRICES

API SERVICE NEW

SYMBOL HISTORY

DOWNLOAD DATA

TECHNICAL INDICATORS

RECENT DIVIDENDS

API SERVICE ^NEW