AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	143.63	143.63	142.25	142.93	141.99	16
2026-07-23	143.21	143.21	142.35	142.39	141.46	83
2026-07-22	143.37	143.37	143.35	143.35	142.41	26
2026-07-21	140.41	141.95	140.41	141.95	141.02	20
2026-07-20	143.49	143.49	139.41	139.41	138.50	317
2026-07-17	145.03	145.03	143.29	144.08	143.14	317
2026-07-16	143.99	144.06	143.29	143.29	142.35	97
2026-07-15	141.83	143.49	141.83	142.56	141.63	133
2026-07-14	144.14	144.14	139.90	140.24	139.32	141
2026-07-13	146.06	146.06	144.29	144.32	143.37	35
2026-07-10	148.01	148.34	146.25	146.50	145.54	651
2026-07-09	153.00	153.43	149.43	153.40	152.39	651
2026-07-08	162.52	164.39	162.52	163.18	162.11	132
2026-07-07	165.00	165.99	164.91	165.75	164.66	277
2026-07-06	164.21	164.21	160.98	162.02	160.96	221
2026-07-03	170.07	170.16	167.03	167.03	165.93	22
2026-07-02	165.01	169.28	165.01	169.05	167.94	485
2026-07-01	159.05	162.31	159.05	159.53	158.48	14
2026-06-30	160.66	162.53	160.66	162.30	161.24	243
2026-06-29	163.20	164.00	163.20	164.00	162.92	58
2026-06-26	159.35	163.19	159.35	163.03	161.96	79
2026-06-25	160.00	160.48	160.00	160.48	159.43	13
2026-06-24	159.04	159.04	159.04	159.04	158.00	36
2026-06-23	155.10	155.10	154.80	154.95	153.93	7
2026-06-22	149.87	151.35	149.87	150.60	149.61	102
2026-06-19	149.87	149.87	149.87	149.87	148.89	0
2026-06-18	150.20	151.43	149.87	149.87	148.89	1,142
2026-06-17	150.16	150.16	150.16	150.16	149.18	1
2026-06-16	149.79	150.91	149.79	150.91	149.92	19
2026-06-15	157.28	157.28	149.84	149.84	148.86	10
2026-06-12	152.49	152.49	151.68	151.68	150.69	22
2026-06-11	157.11	157.11	157.11	157.11	156.08	0
2026-06-10	157.11	157.11	157.11	157.11	156.08	0
2026-06-09	157.11	157.11	157.11	157.11	156.08	12
2026-06-08	159.99	159.99	156.09	156.09	155.07	295
2026-06-05	156.00	159.89	156.00	159.89	158.84	93
2026-06-03	147.40	149.28	147.40	149.28	148.30	214
2026-06-02	147.91	148.04	147.46	147.46	146.49	52
2026-06-01	154.56	154.56	150.26	150.26	149.27	170
2026-05-29	157.06	157.06	157.06	157.06	156.03	7
2026-05-28	154.76	155.52	154.76	155.50	154.48	81
2026-05-27	156.65	156.65	156.65	156.65	155.62	32
2026-05-26	156.30	157.60	156.30	156.65	155.62	10
2026-05-25	156.22	156.22	156.22	156.22	155.20	9
2026-05-22	158.92	158.92	156.22	156.22	155.20	1,290
2026-05-21	156.11	158.92	156.11	158.92	157.88	632
2026-05-20	156.33	157.00	156.33	157.00	155.97	27
2026-05-19	156.16	156.16	156.16	156.16	155.14	6
2026-05-18	154.00	154.00	153.46	153.59	152.58	18
2026-05-15	153.00	153.01	152.56	153.01	152.01	47
2026-05-14	153.45	154.72	153.45	154.24	153.23	3
2026-05-13	157.81	157.81	151.49	151.94	150.94	9
2026-05-12	150.30	150.30	150.30	150.30	149.31	4
2026-05-11	148.09	151.64	148.09	148.42	147.45	134
2026-05-08	148.90	149.54	148.90	149.39	148.41	12
2026-05-07	149.26	149.26	148.75	148.75	147.77	301
2026-05-06	154.70	154.70	150.91	150.91	149.92	308
2026-05-05	151.41	151.41	148.08	148.08	147.11	425
2026-05-04	153.30	153.45	151.65	151.97	150.97	206
2026-04-30	155.72	156.45	154.70	154.70	153.69	458

← NewerPage 2 of 5 · 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.