AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	67.210	67.210	65.460	65.460	127.10	273
2024-05-27	67.210	67.210	67.210	67.210	130.50	26
2024-05-24	65.990	67.830	65.990	67.700	131.45	1,951
2024-05-23	67.940	67.940	67.300	67.340	130.75	154
2024-05-22	67.500	67.760	67.410	67.550	131.16	690
2024-05-21	65.710	67.410	65.710	67.280	130.64	529
2024-05-20	65.380	65.870	65.190	65.190	126.58	1,978
2024-05-17	65.520	65.520	65.220	65.220	126.64	5,387
2024-05-16	65.650	66.010	65.450	65.870	127.90	561
2024-05-15	66.570	66.760	65.930	65.940	128.03	86
2024-05-14	66.290	66.500	65.870	65.870	127.90	277
2024-05-13	66.260	66.290	66.220	66.290	128.71	145
2024-05-10	66.640	66.920	66.500	66.660	129.43	3,361
2024-05-09	65.480	66.850	65.480	66.640	129.39	256
2024-05-08	65.070	65.480	65.070	65.480	127.14	742
2024-05-07	63.110	64.380	63.110	64.320	124.89	80
2024-05-06	64.380	64.380	63.840	63.900	124.07	178
2024-05-03	64.320	64.620	63.900	64.380	125.00	812
2024-05-02	65.310	65.310	64.470	64.470	125.18	14,216
2024-04-30	64.810	65.640	64.810	65.640	127.45	223
2024-04-29	64.900	64.990	64.200	64.530	125.30	5,033
2024-04-26	64.250	64.400	63.720	64.400	125.04	688
2024-04-25	64.120	65.000	64.120	64.560	125.35	277
2024-04-24	60.840	61.110	60.800	60.800	118.05	54
2024-04-23	60.660	60.840	60.600	60.840	118.13	106
2024-04-22	59.100	60.660	59.100	60.660	117.78	322
2024-04-19	59.760	59.870	59.100	59.100	114.75	1,339
2024-04-18	59.880	60.360	59.760	59.820	116.15	38
2024-04-17	59.880	59.880	59.820	59.880	116.27	675
2024-04-16	59.880	60.240	59.880	59.880	116.27	1,340
2024-04-15	57.010	59.820	57.010	59.290	115.12	72
2024-04-12	59.460	59.600	58.860	58.860	114.29	1,717
2024-04-11	58.900	59.340	58.520	59.100	114.75	267
2024-04-10	57.240	57.570	57.240	57.570	111.78	185
2024-04-09	56.880	56.880	56.760	56.760	110.21	15
2024-04-08	56.940	56.940	56.640	56.900	110.48	168
2024-04-05	56.580	56.940	56.580	56.940	110.56	1,056
2024-04-04	57.480	57.650	56.940	56.940	110.56	26
2024-04-03	56.820	56.820	56.160	56.400	109.51	132
2024-04-02	56.040	56.520	56.040	56.240	109.20	27
2024-04-01	56.520	56.820	56.520	56.820	110.33	1,605
2024-03-28	55.270	57.060	55.270	56.630	109.96	145
2024-03-27	56.400	56.520	56.340	56.520	109.74	28
2024-03-26	54.850	55.000	54.650	55.000	106.79	83
2024-03-25	54.990	55.200	54.600	54.600	106.01	19
2024-03-22	55.480	55.500	55.150	55.500	107.76	1,197
2024-03-21	55.450	55.450	55.150	55.150	107.08	60
2024-03-20	56.000	56.000	54.370	54.370	105.57	33
2024-03-19	55.320	56.000	54.780	56.000	108.73	20
2024-03-18	55.550	55.550	54.900	54.900	106.60	8,286
2024-03-15	55.920	55.920	55.020	55.080	106.95	1,623
2024-03-14	56.250	56.250	55.440	55.710	108.17	99
2024-03-13	54.570	56.330	52.790	56.250	109.22	3,366
2024-03-12	56.100	56.100	54.560	54.560	105.94	104
2024-03-11	55.680	56.160	55.680	56.160	109.04	128
2024-03-08	54.750	55.300	54.750	55.150	107.08	1,762
2024-03-07	54.050	54.570	54.050	54.550	105.92	141
2024-03-06	53.520	53.520	53.520	53.520	103.92	0
2024-03-05	53.400	53.520	53.400	53.520	103.92	2
2024-03-04	52.800	53.350	52.800	53.350	103.59	16

← NewerPage 11 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.