AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	52.900	53.100	52.550	52.600	101.39	17,885
2023-11-30	52.900	52.900	52.900	52.900	101.97	50
2023-11-29	52.400	52.400	52.050	52.300	100.81	27
2023-11-28	52.940	52.940	51.200	51.440	99.155	7
2023-11-27	52.230	52.230	51.750	51.900	100.04	323
2023-11-24	52.230	52.700	52.230	52.500	101.20	25
2023-11-23	52.230	52.230	52.230	52.230	100.68	0
2023-11-22	52.010	52.230	51.560	52.230	100.68	85
2023-11-21	51.900	52.400	51.900	52.400	101.01	3
2023-11-20	53.000	53.000	51.750	51.750	99.753	50
2023-11-17	52.150	52.400	52.150	52.260	100.74	67
2023-11-16	51.380	52.310	51.100	51.630	99.521	22
2023-11-14	51.810	52.350	51.450	52.310	100.83	130
2023-11-13	52.100	52.300	51.810	51.810	99.868	4,896
2023-11-10	51.310	51.310	50.970	51.200	98.693	662
2023-11-09	53.160	53.160	52.640	52.640	101.47	325
2023-11-08	53.000	53.000	51.650	51.870	99.984	56
2023-11-07	52.300	52.300	51.600	51.920	100.08	812
2023-11-06	52.400	52.400	52.300	52.300	100.81	3
2023-11-03	52.780	52.780	52.200	52.200	100.62	11
2023-11-01	53.100	53.160	52.900	53.160	102.47	870
2023-10-31	52.750	52.780	52.750	52.780	101.74	3
2023-10-30	52.300	52.700	52.300	52.690	101.56	4,051
2023-10-27	51.500	51.800	51.310	51.800	99.849	60
2023-10-26	53.550	53.550	53.550	53.550	103.22	0
2023-10-25	53.550	53.550	53.550	53.550	103.22	0
2023-10-24	53.200	53.550	53.200	53.550	103.22	2
2023-10-23	53.700	53.700	52.450	52.890	101.95	769
2023-10-20	54.450	54.450	53.650	53.700	103.51	32
2023-10-19	54.680	54.680	54.450	54.450	104.96	93
2023-10-18	56.340	56.340	55.000	55.200	106.40	15,553
2023-10-17	57.380	58.400	53.940	58.320	112.42	2,749
2023-10-16	56.740	56.890	56.700	56.890	109.66	29
2023-10-13	57.120	57.120	56.790	57.040	109.95	734
2023-10-11	57.380	57.380	57.380	57.380	110.61	0
2023-10-10	57.570	57.570	57.380	57.380	110.61	6
2023-10-09	57.570	57.570	57.570	57.570	110.97	560
2023-10-06	58.030	58.030	58.030	58.030	111.86	0
2023-10-05	57.370	57.370	57.370	57.370	110.59	1
2023-10-04	56.940	56.940	56.940	56.940	109.76	0
2023-10-03	56.190	56.940	56.190	56.940	109.76	5
2023-10-02	56.220	56.280	56.190	56.190	108.31	858
2023-09-29	57.300	57.300	56.640	56.940	109.76	2
2023-09-28	56.650	56.870	56.640	56.640	109.18	46
2023-09-27	56.820	57.300	56.820	56.860	109.60	8,911
2023-09-26	56.820	56.820	56.820	56.820	109.53	0
2023-09-25	56.000	57.240	56.000	56.820	109.53	23
2023-09-22	56.050	56.050	55.950	56.000	107.95	130
2023-09-21	55.280	55.280	55.280	55.280	106.56	0
2023-09-20	54.860	55.310	54.850	55.230	106.46	287
2023-09-19	53.650	54.240	53.650	54.240	104.55	6
2023-09-18	54.000	54.630	54.000	54.180	104.44	188
2023-09-15	55.620	55.920	55.490	55.490	106.96	452
2023-09-14	54.720	55.270	54.720	55.270	106.54	57
2023-09-13	55.250	55.250	54.600	54.720	105.48	12
2023-09-12	55.450	55.550	55.450	55.550	107.08	51
2023-09-11	56.480	56.480	54.660	54.900	105.82	32
2023-09-08	56.720	56.720	56.480	56.480	108.87	197
2023-09-06	55.740	55.760	55.320	55.640	107.25	662
2023-09-05	56.350	56.350	55.980	55.980	107.91	3,067

← NewerPage 13 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.