AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	53.050	53.400	53.050	53.350	103.59	4,917
2024-02-29	54.030	54.030	54.030	54.030	104.91	15
2024-02-28	54.510	54.510	54.040	54.040	104.93	1,926
2024-02-27	54.600	54.750	54.350	54.400	105.63	589
2024-02-26	54.850	54.850	54.600	54.600	106.01	15
2024-02-23	53.940	54.700	53.700	54.600	106.01	524
2024-02-22	53.980	53.980	52.000	53.940	104.73	167
2024-02-21	53.460	53.460	53.000	53.420	103.72	67
2024-02-20	53.620	54.300	53.120	53.460	103.05	294
2024-02-19	53.560	53.720	52.810	53.620	103.36	9,239
2024-02-16	52.950	53.650	52.950	53.650	103.42	728
2024-02-15	50.800	51.880	50.800	51.860	99.965	92
2024-02-14	51.100	51.100	50.800	51.050	98.403	96
2024-02-09	52.140	52.350	51.210	51.210	98.712	11,916
2024-02-08	52.320	53.210	51.200	53.210	102.57	738
2024-02-07	55.050	55.360	55.020	55.320	106.63	696
2024-02-06	54.300	55.500	54.300	55.250	106.50	274
2024-02-05	54.060	54.650	54.060	54.200	104.48	155
2024-02-02	54.860	54.860	54.310	54.310	104.69	217
2024-02-01	54.900	54.900	54.090	54.860	105.75	8,295
2024-01-31	55.620	55.620	54.900	54.900	105.82	394
2024-01-30	55.620	55.620	55.370	55.370	106.73	155
2024-01-29	54.800	54.940	54.800	54.940	105.90	1
2024-01-26	55.740	55.740	54.840	54.840	105.71	1,014
2024-01-25	53.400	54.700	53.400	54.700	105.44	72
2024-01-24	54.420	54.760	54.420	54.480	105.02	779
2024-01-23	54.990	54.990	54.720	54.720	105.48	2
2024-01-22	56.000	56.050	53.080	53.080	102.32	21
2024-01-19	55.300	55.300	54.650	54.700	105.44	433
2024-01-18	55.180	55.180	54.200	54.200	104.48	1
2024-01-17	55.180	55.180	55.180	55.180	106.36	0
2024-01-16	55.000	55.200	54.540	55.180	106.36	1,771
2024-01-15	58.030	58.800	55.930	58.800	113.34	7,147
2024-01-12	56.520	56.520	55.680	56.160	108.25	335
2024-01-11	56.550	56.550	56.550	56.550	109.01	1
2024-01-10	56.460	56.580	56.400	56.580	109.06	6
2024-01-09	56.100	56.400	56.100	56.400	108.72	2,510
2024-01-08	55.740	56.100	55.740	56.100	108.14	561
2024-01-05	56.160	56.160	55.620	55.740	107.44	131
2024-01-04	56.300	56.400	56.300	56.400	108.72	7
2024-01-03	55.200	56.100	55.140	56.040	108.02	100
2024-01-02	54.160	56.000	54.160	55.810	107.58	5,603
2023-12-28	54.700	54.700	54.160	54.160	104.40	4,925
2023-12-27	54.050	54.300	53.950	54.100	104.28	898
2023-12-26	53.650	53.650	53.300	53.470	103.07	10
2023-12-22	54.150	54.550	53.800	53.800	103.70	443
2023-12-21	54.000	54.000	54.000	54.000	104.09	116
2023-12-20	53.350	54.350	53.350	54.050	104.19	98
2023-12-19	52.580	53.720	52.580	53.350	102.84	30
2023-12-18	53.630	54.730	53.630	54.730	105.50	64
2023-12-15	53.760	53.760	53.200	53.450	103.03	611
2023-12-14	53.950	54.300	53.950	54.050	104.19	152
2023-12-13	54.250	54.250	53.700	53.760	103.63	2,548
2023-12-12	53.000	53.040	52.650	52.800	101.78	103
2023-12-11	52.220	52.500	52.050	52.100	100.43	601
2023-12-08	51.850	52.330	51.850	52.220	100.66	297
2023-12-07	51.950	52.200	51.680	51.850	99.946	15
2023-12-06	53.760	53.760	52.150	52.150	100.52	6
2023-12-05	54.650	54.660	52.700	52.700	101.58	100
2023-12-04	54.000	54.000	52.990	53.630	103.38	79

← NewerPage 12 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.