AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	56.670	56.770	56.670	56.770	108.75	56
2023-03-14	56.520	56.710	56.520	56.670	108.56	80
2023-03-13	57.000	57.230	56.900	56.900	109.00	8
2023-03-10	55.410	55.680	55.410	55.680	106.66	56
2023-03-09	55.110	55.550	55.000	55.000	105.36	14
2023-03-08	54.970	55.090	54.740	54.740	104.86	501
2023-03-07	56.500	56.500	55.340	55.550	106.42	30
2023-03-06	56.390	56.390	55.590	55.590	106.49	2,311
2023-03-03	56.390	56.560	56.390	56.560	108.35	26
2023-03-02	56.090	56.590	56.090	56.590	108.41	19
2023-03-01	56.620	56.810	56.070	56.090	107.45	284
2023-02-28	56.170	57.360	56.170	56.800	108.81	2,394
2023-02-27	57.940	57.940	50.020	50.020	95.822	979
2023-02-24	57.480	57.670	57.360	57.500	110.15	10
2023-02-23	50.140	57.480	50.140	57.480	110.11	1
2023-02-22	59.430	59.430	58.920	59.120	113.25	3,230
2023-02-17	59.430	59.430	59.430	59.430	113.07	0
2023-02-16	59.200	59.820	59.200	59.430	113.07	467
2023-02-15	59.760	60.540	59.760	60.510	115.13	107
2023-02-14	60.020	61.030	60.010	60.010	114.18	201
2023-02-13	59.300	60.010	59.030	60.010	114.18	55
2023-02-10	59.950	60.140	59.950	60.130	114.41	312
2023-02-09	56.400	59.920	56.400	59.350	112.92	1,094
2023-02-08	51.460	56.380	51.460	55.710	106.00	185
2023-02-07	54.900	55.490	54.760	55.490	105.58	136
2023-02-06	54.560	55.310	54.560	54.900	104.46	158
2023-02-03	52.690	54.560	51.500	54.450	103.60	2,922
2023-02-02	52.620	53.040	51.930	52.690	100.25	1,094
2023-02-01	55.320	55.320	53.130	53.650	102.08	983
2023-01-31	55.170	55.340	55.170	55.330	105.27	294
2023-01-30	55.300	56.200	55.300	56.100	106.74	4
2023-01-27	55.300	55.300	55.300	55.300	105.22	116
2023-01-26	56.910	56.910	55.410	55.410	105.43	494
2023-01-25	56.330	56.700	56.220	56.390	107.29	810
2023-01-24	58.000	58.000	56.380	56.640	107.77	3,216
2023-01-23	59.510	59.780	59.220	59.220	112.67	16
2023-01-20	61.000	61.000	59.780	59.780	113.74	564
2023-01-19	61.570	61.570	60.770	60.770	115.62	81
2023-01-18	60.210	60.830	60.210	60.720	115.53	8
2023-01-17	60.490	61.080	60.210	60.210	114.56	89
2023-01-16	60.000	61.120	60.000	60.480	115.07	44
2023-01-13	59.530	60.840	59.530	60.840	115.76	731
2023-01-12	60.470	60.470	59.210	59.530	113.26	10
2023-01-11	61.770	61.770	60.890	60.890	115.85	119
2023-01-10	62.600	62.650	62.450	62.650	119.20	141
2023-01-09	61.880	62.550	61.880	62.540	118.99	94
2023-01-06	61.960	62.190	61.880	61.880	117.74	211
2023-01-05	62.400	62.790	62.270	62.270	118.48	180
2023-01-04	63.700	64.150	62.900	62.900	119.68	355
2023-01-03	59.860	63.100	59.860	63.100	120.06	654
2023-01-02	60.000	60.000	59.860	59.860	113.89	66
2022-12-29	58.900	60.170	58.900	59.480	113.17	791
2022-12-28	59.820	59.820	59.160	59.250	112.73	651
2022-12-27	57.660	60.120	57.660	59.990	114.14	997
2022-12-26	58.430	58.430	58.410	58.410	111.13	2,795
2022-12-23	58.470	58.470	58.470	58.470	111.25	0
2022-12-22	58.920	58.920	58.360	58.470	111.25	40
2022-12-21	58.330	58.930	58.210	58.770	111.82	133
2022-12-20	58.360	58.650	58.320	58.320	110.96	157
2022-12-19	60.000	60.100	60.000	60.000	114.16	10

← NewerPage 16 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.