AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	80.850	80.910	77.550	77.550	152.53	1,325
2026-01-28	86.000	86.000	81.140	81.270	159.84	965
2026-01-27	85.500	88.000	81.900	85.000	167.18	41
2026-01-26	81.930	84.750	80.900	84.750	166.69	55
2026-01-23	81.150	81.930	80.540	81.930	161.14	366
2026-01-22	80.720	80.790	80.490	80.640	158.60	23
2026-01-21	80.500	80.500	79.350	79.350	156.07	54
2026-01-20	82.500	82.500	80.720	81.080	159.47	2,238
2026-01-19	88.800	88.800	82.500	82.940	163.13	1
2026-01-16	84.150	84.880	84.120	84.720	166.63	348
2026-01-15	86.200	86.200	84.050	84.590	166.37	63
2026-01-14	86.230	86.310	85.360	86.090	169.32	300
2026-01-13	84.400	84.400	84.040	84.040	165.29	40
2026-01-12	85.440	85.670	83.600	83.990	165.19	174
2026-01-09	84.640	84.780	84.640	84.780	166.75	8
2026-01-08	85.410	85.850	84.400	84.400	166.00	39
2026-01-07	84.600	86.670	84.430	85.320	167.81	166
2026-01-06	83.680	85.000	83.680	85.000	167.18	54
2026-01-05	82.330	82.690	81.200	82.380	162.03	189
2026-01-02	84.330	84.330	82.500	83.600	164.43	2,862
2025-12-30	84.800	84.800	84.330	84.330	165.86	21
2025-12-29	86.480	86.480	85.960	86.260	169.66	13
2025-12-26	84.940	86.670	84.940	86.670	170.46	2,377
2025-12-23	86.000	86.000	84.940	84.940	167.06	172
2025-12-22	84.710	85.200	84.700	85.200	167.57	288
2025-12-19	83.680	84.700	83.680	84.630	166.45	2
2025-12-18	82.720	83.760	82.720	83.680	164.58	1,856
2025-12-17	82.880	82.880	82.800	82.800	162.85	831
2025-12-16	82.240	82.970	82.240	82.970	163.19	3,130
2025-12-15	81.250	81.250	81.120	81.120	159.55	826
2025-12-12	80.480	80.720	80.250	80.720	158.76	39
2025-12-11	82.400	82.560	81.360	81.360	160.02	628
2025-12-10	83.290	83.290	82.720	82.720	162.69	706
2025-12-09	82.720	82.720	81.450	81.750	160.79	40
2025-12-08	81.440	82.310	81.200	82.310	161.89	2,133
2025-12-05	81.520	81.520	81.520	81.520	160.33	277
2025-12-04	81.460	81.460	79.300	79.680	156.72	1,533
2025-12-03	80.270	80.650	80.100	80.650	158.62	352
2025-12-02	81.130	81.130	80.200	80.270	157.88	547
2025-12-01	83.150	83.150	80.680	80.680	158.68	1,350
2025-11-28	82.230	82.550	82.170	82.320	161.91	115
2025-11-27	84.710	84.710	81.000	82.230	161.73	38
2025-11-26	83.300	83.640	82.700	82.700	162.66	58
2025-11-25	83.510	83.830	83.190	83.830	164.88	286
2025-11-24	81.600	82.590	81.520	82.590	162.44	2,138
2025-11-21	80.080	82.500	80.080	82.500	162.26	3,081
2025-11-19	79.150	80.000	79.150	79.360	156.09	1,858
2025-11-18	77.770	79.360	77.770	79.150	155.67	594
2025-11-17	79.870	79.870	78.960	79.360	156.09	2,361
2025-11-14	78.330	78.380	78.330	78.380	154.16	2,725
2025-11-13	77.200	78.640	77.200	78.640	154.67	47
2025-11-12	77.500	78.400	76.890	77.450	152.33	4,873
2025-11-11	75.080	78.240	75.080	78.140	153.69	1,082
2025-11-10	76.100	76.870	71.000	71.000	139.64	73
2025-11-07	75.800	75.800	75.250	75.250	148.00	1,583
2025-11-06	74.910	75.240	74.380	74.380	146.29	4,110
2025-11-05	73.360	73.360	72.720	72.720	143.03	655
2025-11-04	72.030	73.500	72.030	73.360	144.29	2,756
2025-11-03	74.090	74.090	72.450	73.140	143.85	385
2025-10-31	73.220	74.090	73.220	74.090	145.72	55

← NewerPage 4 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.