AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	155.72	156.45	154.70	154.70	153.69	458
2026-04-29	152.03	154.70	152.03	154.70	153.69	3
2026-04-28	155.05	156.30	154.17	154.75	153.74	305
2026-04-27	157.61	157.61	157.61	157.61	156.58	4
2026-04-24	160.01	160.01	156.80	157.61	156.58	337
2026-04-23	161.80	161.80	161.80	161.80	160.74	0
2026-04-22	164.00	164.00	161.46	161.80	160.74	328
2026-04-20	166.27	168.74	166.27	167.61	166.51	20
2026-04-17	167.63	170.67	167.63	169.67	168.56	7
2026-04-16	167.58	167.58	167.58	167.58	166.48	2
2026-04-15	167.97	167.97	164.18	164.18	163.10	10
2026-04-14	168.31	170.07	168.31	170.07	168.95	124
2026-04-13	168.50	169.07	167.49	168.65	167.54	40
2026-04-10	172.37	172.37	170.02	170.34	169.22	2,006
2026-04-09	174.58	174.58	173.07	173.07	171.94	7
2026-04-08	175.58	175.58	173.43	174.24	173.10	94
2026-04-07	170.18	173.39	170.18	173.39	172.25	90
2026-04-06	175.87	175.87	173.88	174.08	172.94	197
2026-04-02	175.00	175.00	173.23	174.37	173.23	3,964
2026-04-01	172.40	173.06	172.39	172.96	171.83	2,489
2026-03-31	170.01	170.51	168.97	168.97	167.86	9
2026-03-30	168.47	170.68	168.47	169.00	167.89	608
2026-03-27	160.79	160.79	160.79	160.79	159.74	2
2026-03-26	161.14	162.23	160.01	160.79	159.74	26
2026-03-25	163.67	163.67	163.35	163.35	162.28	12
2026-03-24	161.43	163.03	160.01	160.01	158.96	15
2026-03-23	161.29	161.86	161.29	161.43	160.37	40
2026-03-20	164.54	164.54	163.19	163.19	162.12	15
2026-03-19	163.72	164.70	163.72	163.89	162.82	394
2026-03-18	166.10	166.42	164.51	164.89	163.81	19
2026-03-17	168.30	168.47	166.10	166.10	165.01	4
2026-03-16	167.61	168.50	167.61	168.29	167.19	101
2026-03-13	167.96	168.43	167.81	168.43	167.33	861
2026-03-12	167.11	168.12	166.60	168.12	167.02	606
2026-03-11	166.30	167.00	166.30	166.98	165.89	153
2026-03-10	168.62	168.66	167.63	167.63	166.53	25
2026-03-09	170.84	170.84	167.63	168.62	167.51	1,270
2026-03-06	170.84	170.84	170.84	170.84	169.72	1
2026-03-05	173.15	174.23	173.15	174.23	173.09	5
2026-03-04	175.88	176.76	174.76	176.23	175.07	137
2026-03-03	175.91	176.76	175.15	176.76	175.60	877
2026-03-02	178.55	178.55	175.86	175.91	174.76	1,833
2026-02-27	174.30	179.99	174.30	178.55	177.38	141
2026-02-26	175.87	175.87	174.30	174.30	173.16	202
2026-02-25	177.66	177.66	175.87	175.87	174.72	28
2026-02-24	179.08	179.64	177.85	177.85	176.68	32
2026-02-23	178.08	178.08	176.24	176.24	175.08	49
2026-02-20	178.91	178.91	175.95	176.31	175.15	113
2026-02-19	183.73	183.73	179.68	181.75	180.56	84
2026-02-18	186.50	190.40	181.91	181.91	180.72	7
2026-02-13	179.10	180.01	178.03	179.53	176.55	176
2026-02-12	175.85	178.20	173.34	177.66	174.71	453
2026-02-11	169.91	175.04	169.91	175.04	172.14	273
2026-02-10	164.63	168.63	163.85	167.52	164.74	52
2026-02-09	166.14	166.29	163.09	163.09	160.38	3,732
2026-02-06	167.40	168.79	164.79	165.04	162.30	4,337
2026-02-05	165.44	165.44	164.65	164.65	161.92	169
2026-02-04	163.04	166.08	163.04	164.58	161.85	187
2026-02-03	160.71	160.71	159.00	159.00	156.36	4
2026-02-02	165.98	167.00	160.00	166.02	163.26	103

← NewerPage 3 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.