AstraZeneca PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	77.920	77.920	77.400	77.520	150.97	30
2024-08-20	76.940	78.000	76.940	77.870	151.65	1,277
2024-08-19	76.720	77.040	76.160	76.160	148.32	24
2024-08-16	76.630	77.600	76.630	76.960	149.88	3,698
2024-08-15	77.430	78.000	76.880	78.000	151.90	86
2024-08-14	76.000	76.510	76.000	76.510	149.00	107
2024-08-13	75.920	76.240	75.680	75.680	147.38	104
2024-08-12	74.690	75.950	74.620	75.950	147.91	444
2024-08-09	74.960	74.960	74.260	74.850	145.77	1,425
2024-08-08	76.060	76.060	72.000	75.690	147.40	53
2024-08-07	76.060	76.580	75.850	76.510	149.00	757
2024-08-06	74.410	75.040	73.040	74.650	144.95	4,873
2024-08-05	76.390	76.570	75.600	75.600	146.79	164
2024-08-02	78.050	78.150	77.340	77.950	151.35	1,020
2024-08-01	75.250	77.450	75.250	77.450	150.38	1,618
2024-07-31	74.690	74.900	73.780	74.830	145.29	143
2024-07-30	74.270	74.270	72.690	72.870	141.49	72
2024-07-29	75.040	75.530	73.660	73.730	143.16	261
2024-07-26	73.570	74.680	73.570	73.920	143.53	1,395
2024-07-25	72.000	73.570	71.750	73.570	142.85	1,276
2024-07-24	74.220	75.000	73.800	74.750	145.14	411
2024-07-23	73.150	73.570	72.930	73.520	142.75	43
2024-07-22	73.710	73.710	73.150	73.150	142.03	315
2024-07-19	72.800	73.130	72.800	73.080	141.90	1,628
2024-07-18	73.600	73.600	72.730	72.730	141.22	139
2024-07-17	70.910	72.800	70.910	72.730	141.22	843
2024-07-16	71.110	71.300	70.500	70.910	137.68	152
2024-07-15	72.140	72.140	70.910	71.120	138.09	373
2024-07-12	69.460	72.650	69.460	71.600	139.02	1,845
2024-07-11	70.130	70.880	70.130	70.880	137.63	159
2024-07-10	68.810	69.860	68.810	69.860	135.64	84
2024-07-09	70.140	70.140	69.030	69.030	134.03	266
2024-07-08	70.800	70.800	70.140	70.140	136.19	353
2024-07-05	71.000	71.190	70.280	70.280	136.46	2,669
2024-07-04	70.730	74.000	66.000	69.940	135.80	491
2024-07-03	72.360	72.590	71.450	72.590	140.95	171
2024-07-02	72.700	72.970	72.140	72.900	141.55	226
2024-07-01	72.860	73.070	72.270	73.070	141.88	3,490
2024-06-28	72.660	73.010	72.660	72.860	141.47	77
2024-06-27	72.440	72.440	71.800	71.820	139.45	81
2024-06-26	72.590	73.290	72.580	73.130	141.99	807
2024-06-25	72.170	72.590	72.170	72.520	140.81	103
2024-06-24	71.690	71.690	71.190	71.470	138.77	72
2024-06-21	71.100	71.850	71.100	71.690	139.20	1,730
2024-06-20	71.100	71.890	71.100	71.100	138.05	64
2024-06-19	70.640	70.830	70.560	70.560	137.00	27
2024-06-18	71.090	71.540	71.050	71.540	138.91	178
2024-06-17	70.980	71.730	70.980	71.730	139.28	66
2024-06-14	70.900	71.190	70.840	70.910	137.68	6,780
2024-06-13	72.550	72.980	70.630	72.980	141.70	455
2024-06-12	71.610	72.370	71.540	71.750	139.31	1,245
2024-06-11	70.560	71.260	70.170	70.490	136.87	203
2024-06-10	71.130	72.060	71.130	71.870	139.55	1,257
2024-06-07	70.490	71.120	70.490	71.120	138.09	1,125
2024-06-06	70.840	71.250	70.450	70.700	137.28	970
2024-06-05	70.620	71.230	70.280	70.840	137.55	874
2024-06-04	67.760	70.620	66.950	70.620	137.12	1,278
2024-06-03	68.200	69.150	67.970	68.730	133.45	1,812
2024-05-31	65.220	68.200	65.220	68.200	132.42	586
2024-05-29	65.940	65.940	65.940	65.940	128.03	16

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.8707 GBP
2026-02-18	1.8380 GBP
2025-08-06	0.2207 GBP
2025-02-19	0.4727 GBP
2024-08-07	0.2219 GBP
2024-02-21	0.3875 GBP
2023-08-09	0.3545 GBP
2023-02-22	0.4020 GBP
2022-08-11	0.2007 GBP
2022-08-10	0.1898 GBP
2022-02-24	0.3897 GBP
2022-02-23	0.3690 GBP
2021-08-12	0.1960 GBP
2021-08-11	0.1852 GBP
2021-02-25	0.4562 GBP
2021-02-24	0.4316 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.