AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	56.350	56.350	55.980	55.980	107.91	3,067
2023-09-04	55.320	55.320	55.320	55.320	106.63	5
2023-09-01	56.010	56.390	55.900	56.390	108.70	3,910
2023-08-31	56.260	56.640	56.040	56.040	108.02	172
2023-08-30	55.880	56.130	55.880	56.130	108.20	53
2023-08-29	55.530	56.210	55.530	55.880	107.71	117
2023-08-28	55.460	56.040	55.460	55.530	107.04	13
2023-08-25	55.460	55.460	55.300	55.460	106.90	46
2023-08-24	55.460	55.460	55.460	55.460	106.90	10,000
2023-08-23	55.000	56.120	54.890	55.970	107.89	36
2023-08-22	56.570	56.570	56.570	56.570	109.04	13
2023-08-21	56.540	56.540	56.540	56.540	108.99	0
2023-08-18	56.570	56.780	56.510	56.540	108.99	85
2023-08-17	57.690	57.690	57.510	57.510	110.86	30
2023-08-16	57.590	58.020	57.580	57.810	111.43	365
2023-08-15	58.060	58.060	57.520	57.710	111.24	9
2023-08-14	57.500	58.370	57.500	58.370	112.51	26
2023-08-11	57.050	57.500	57.050	57.500	110.84	115
2023-08-10	55.160	56.580	55.160	56.220	108.37	54
2023-08-09	58.750	59.000	55.500	55.510	107.00	6
2023-08-08	57.570	57.570	57.320	57.320	109.81	2,227
2023-08-07	56.990	57.170	56.990	57.170	109.52	32
2023-08-04	56.150	56.420	56.120	56.420	108.08	3
2023-08-03	56.350	56.700	56.350	56.580	108.39	31
2023-08-02	54.000	56.620	54.000	56.620	108.47	20
2023-08-01	56.820	57.080	56.810	56.920	109.04	1,188
2023-07-31	55.510	56.780	55.510	56.590	108.41	96
2023-07-28	56.000	56.430	55.940	56.180	107.62	34
2023-07-27	53.990	53.990	53.840	53.930	103.31	20
2023-07-26	53.880	54.810	53.880	54.810	105.00	15
2023-07-25	54.490	54.730	54.380	54.630	104.65	27
2023-07-24	54.820	54.820	54.300	54.490	104.38	1,224
2023-07-21	54.780	55.240	54.780	55.240	105.82	5,006
2023-07-20	54.400	55.030	54.120	55.030	105.42	135
2023-07-19	53.810	54.500	53.800	53.800	103.06	583
2023-07-18	53.710	53.710	53.450	53.450	102.39	10
2023-07-17	53.970	53.970	53.510	53.710	102.89	5
2023-07-14	54.670	55.000	54.060	54.060	103.56	22
2023-07-13	53.350	54.180	53.350	53.680	102.83	43
2023-07-12	52.440	53.350	52.430	53.350	102.20	189
2023-07-11	52.620	52.940	52.440	52.440	100.46	28
2023-07-10	52.820	53.080	52.820	53.080	101.68	18
2023-07-07	53.410	53.410	52.430	52.820	101.19	21
2023-07-06	55.290	55.290	53.240	53.680	102.83	56
2023-07-05	53.000	54.650	53.000	54.260	103.94	471
2023-07-04	52.620	52.970	51.700	52.950	101.43	96
2023-07-03	56.010	57.140	52.390	52.620	100.80	1,148
2023-06-30	57.350	57.560	57.110	57.180	109.54	2,102
2023-06-29	57.050	57.440	57.050	57.350	109.86	53
2023-06-28	57.260	57.440	57.260	57.440	110.04	12
2023-06-27	56.910	57.180	56.810	57.180	109.54	9
2023-06-26	57.400	57.400	56.910	56.980	109.15	137
2023-06-23	57.970	58.560	57.400	57.400	109.96	276
2023-06-22	58.250	58.680	58.030	58.610	112.28	101
2023-06-21	60.310	60.310	58.390	58.400	111.88	20
2023-06-20	59.430	59.480	59.120	59.120	113.25	34
2023-06-19	59.510	60.270	59.430	59.430	113.85	2,686
2023-06-16	60.720	60.720	60.720	60.720	116.32	0
2023-06-15	58.750	59.700	58.750	59.700	114.37	135
2023-06-14	59.280	59.280	58.750	58.750	112.55	82

← NewerPage 14 of 21 · 1,249 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.