AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	73.220	74.090	73.220	74.090	145.72	55
2025-10-30	73.010	74.020	73.010	73.930	145.41	42
2025-10-29	73.560	73.920	72.940	73.010	143.60	24
2025-10-28	74.000	74.000	73.990	73.990	145.52	5
2025-10-27	74.700	75.240	74.410	75.240	147.98	16
2025-10-24	75.250	75.250	74.500	75.110	147.73	34
2025-10-23	75.000	75.000	74.570	74.570	146.66	1,137
2025-10-22	75.100	75.600	75.100	75.600	148.69	33
2025-10-21	74.570	74.570	74.570	74.570	146.66	24
2025-10-20	74.710	75.280	74.710	75.250	148.00	202
2025-10-17	75.510	76.240	75.510	76.240	149.95	7
2025-10-16	77.060	77.060	77.060	77.060	151.56	0
2025-10-15	76.350	77.350	76.350	77.060	151.56	90
2025-10-14	76.600	77.670	76.600	77.130	151.70	101
2025-10-13	76.950	76.970	76.730	76.730	150.91	22
2025-10-10	76.800	77.890	76.800	76.950	151.35	580
2025-10-09	76.320	77.080	76.170	76.170	149.81	3,374
2025-10-08	76.600	77.030	75.860	75.860	149.20	318
2025-10-07	74.120	76.720	74.120	76.600	150.66	3,269
2025-10-06	76.720	76.720	75.640	75.640	148.77	825
2025-10-03	74.600	76.090	74.600	75.960	149.40	1,169
2025-10-02	74.140	74.750	73.850	74.280	146.09	215
2025-10-01	71.460	75.000	71.460	74.660	146.84	1,608
2025-09-30	66.500	68.260	66.500	68.260	134.25	304
2025-09-29	65.010	66.150	65.010	65.310	128.45	819
2025-09-26	65.680	65.730	65.520	65.730	129.28	2,160
2025-09-25	66.350	66.350	65.520	65.590	129.00	28
2025-09-24	66.430	66.780	66.430	66.780	131.34	28
2025-09-23	67.480	67.480	67.000	67.110	131.99	379
2025-09-22	68.180	69.020	68.040	68.720	135.16	992
2025-09-19	68.670	68.670	67.700	67.970	133.68	47
2025-09-18	67.610	68.310	67.610	68.310	134.35	80
2025-09-17	68.810	69.000	68.390	68.390	134.51	111
2025-09-16	69.090	69.090	68.500	68.710	135.14	12
2025-09-15	69.980	69.980	68.560	69.290	136.28	496
2025-09-12	72.320	72.320	70.770	71.100	139.84	1,084
2025-09-11	72.230	73.080	72.230	72.450	142.50	26
2025-09-10	72.520	72.940	72.520	72.590	142.77	9
2025-09-09	71.950	73.570	71.950	73.570	144.70	91
2025-09-08	73.220	73.640	73.220	73.290	144.15	5
2025-09-05	73.990	73.990	73.360	73.360	144.29	15
2025-09-04	74.770	74.770	73.920	73.920	145.39	1,554
2025-09-03	73.800	74.570	73.780	74.570	146.66	596
2025-09-02	72.020	72.940	72.020	72.940	143.46	35
2025-09-01	73.000	73.000	72.000	72.000	141.61	17
2025-08-29	72.120	73.090	72.120	73.090	143.75	2,067
2025-08-28	71.940	72.310	71.750	72.310	142.22	757
2025-08-27	70.660	72.750	70.660	72.220	142.04	581
2025-08-26	72.520	72.900	72.110	72.110	141.83	705
2025-08-25	71.840	73.580	71.840	71.860	141.33	670
2025-08-22	74.000	74.000	72.900	73.310	144.19	494
2025-08-21	73.750	74.000	73.500	73.500	144.56	437
2025-08-20	72.020	73.850	72.020	73.370	144.30	681
2025-08-19	72.020	72.660	72.020	72.520	142.63	54
2025-08-18	71.590	71.890	71.540	71.680	140.98	133
2025-08-15	70.280	71.130	70.280	70.840	139.33	1,863
2025-08-14	70.390	70.430	70.210	70.430	138.52	24
2025-08-13	67.940	70.000	67.940	70.000	137.68	903
2025-08-12	65.580	67.550	65.580	67.550	132.86	324
2025-08-11	66.930	67.060	66.740	66.920	131.62	486

← NewerPage 5 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.