AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	66.520	66.940	66.140	66.930	131.64	700
2025-08-07	66.850	66.950	66.850	66.950	131.68	17
2025-08-06	68.000	71.570	67.300	67.300	132.37	674
2025-08-05	68.540	68.600	68.150	68.470	134.23	206
2025-08-04	67.170	68.530	67.160	68.460	134.21	1,254
2025-08-01	68.050	68.460	66.500	66.500	130.37	2,893
2025-07-31	70.210	70.210	68.060	68.060	133.43	388
2025-07-30	70.030	71.500	70.030	70.820	138.84	107
2025-07-29	68.230	69.300	68.050	68.500	134.29	274
2025-07-28	68.000	68.000	66.780	67.200	131.74	221
2025-07-25	67.060	67.480	66.990	67.480	132.29	13
2025-07-24	68.250	68.260	67.620	67.620	132.57	510
2025-07-23	67.410	67.550	66.990	66.990	131.33	440
2025-07-22	65.000	65.340	65.000	65.220	127.86	750
2025-07-21	64.020	64.020	63.800	63.800	125.08	126
2025-07-18	64.220	64.230	63.960	63.960	125.39	83
2025-07-17	65.060	65.060	63.590	63.790	125.06	6,693
2025-07-16	65.760	65.760	65.000	65.320	128.06	563
2025-07-15	65.740	65.970	65.100	65.100	127.63	312
2025-07-14	66.500	67.340	66.500	67.090	131.53	39
2025-07-11	65.450	65.690	65.450	65.450	128.31	172
2025-07-10	65.940	66.640	65.940	66.460	130.29	2,948
2025-07-09	63.770	64.730	63.770	64.500	126.45	776
2025-07-08	63.730	64.320	63.240	63.480	124.45	325
2025-07-07	62.800	63.860	62.800	63.730	124.94	168
2025-07-04	63.200	64.090	63.200	64.090	125.65	1,045
2025-07-03	62.640	63.360	62.640	63.180	123.86	123
2025-07-02	64.990	64.990	64.140	64.470	126.39	305
2025-07-01	63.050	65.090	63.050	65.090	127.61	178
2025-06-30	63.600	63.660	63.000	63.220	123.94	107
2025-06-27	63.290	64.260	63.290	63.720	124.92	16
2025-06-26	64.500	64.500	63.690	63.720	124.92	40
2025-06-25	64.560	64.560	64.510	64.510	126.47	46
2025-06-24	64.260	64.820	64.260	64.820	127.08	1,070
2025-06-23	64.420	64.890	64.420	64.890	127.21	67
2025-06-20	64.450	64.450	64.260	64.260	125.98	17
2025-06-18	66.000	66.420	65.200	65.320	128.06	24
2025-06-17	66.000	66.420	65.310	65.330	128.08	15,597
2025-06-16	68.460	68.460	67.620	67.620	132.57	19
2025-06-13	68.760	69.300	68.740	68.780	134.84	5,532
2025-06-12	69.390	69.510	69.090	69.510	136.27	5,035
2025-06-11	67.220	68.360	67.220	67.960	133.23	25,780
2025-06-10	67.550	68.600	67.550	68.600	134.49	2,530
2025-06-09	67.260	68.180	67.260	68.120	133.55	2,583
2025-06-06	67.750	68.110	67.750	67.850	133.02	3,877
2025-06-05	67.350	67.670	67.350	67.570	132.47	2,725
2025-06-04	68.810	68.810	68.810	68.810	134.90	20
2025-06-03	67.720	68.050	67.550	67.950	133.21	136
2025-06-02	67.830	68.640	67.620	67.720	132.76	662
2025-05-30	68.700	69.770	68.700	69.770	136.78	86
2025-05-29	66.780	66.780	66.200	66.200	129.78	131
2025-05-28	66.600	68.690	66.360	68.690	134.66	154
2025-05-27	66.850	67.200	66.340	66.340	130.06	4,835
2025-05-26	64.270	66.930	64.270	65.770	128.94	75
2025-05-23	66.720	66.730	65.590	65.590	128.59	1,802
2025-05-22	65.500	65.680	65.500	65.680	128.76	69
2025-05-21	66.720	66.750	65.540	65.540	128.49	87
2025-05-20	65.930	66.150	65.870	65.940	129.27	129
2025-05-19	65.100	65.420	65.100	65.420	128.25	50
2025-05-16	63.030	65.100	63.030	65.100	127.63	63

← NewerPage 6 of 21 · 1,253 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.