AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	63.330	64.440	62.770	64.300	126.06	101
2025-05-14	62.900	62.900	61.900	61.960	121.47	483
2025-05-13	63.850	64.150	62.900	63.480	124.45	77
2025-05-12	62.500	65.520	61.980	65.160	127.74	838
2025-05-09	64.130	64.400	63.630	63.630	124.74	70
2025-05-08	65.000	65.000	63.630	63.630	124.74	1,234
2025-05-07	67.130	67.740	66.770	67.090	131.53	44
2025-05-06	68.700	68.700	66.980	67.100	131.55	184
2025-05-05	66.520	68.580	66.520	68.370	134.04	4
2025-05-02	67.960	68.420	66.900	67.880	133.08	1,366
2025-04-30	66.210	67.970	66.210	67.970	133.25	14
2025-04-29	65.830	67.570	65.830	67.570	132.47	81
2025-04-28	66.000	66.630	65.590	65.590	128.59	1,496
2025-04-25	66.010	66.010	65.680	65.680	128.76	4
2025-04-24	65.790	66.180	65.310	66.180	129.74	3,118
2025-04-23	65.220	65.640	64.960	65.130	127.69	5,698
2025-04-22	65.420	65.420	64.410	64.410	126.27	1,225
2025-04-17	65.680	65.680	65.460	65.560	128.53	17
2025-04-16	67.100	67.100	65.380	65.380	128.18	69
2025-04-15	66.410	67.100	66.410	67.100	131.55	426
2025-04-14	64.940	66.360	64.880	66.360	130.10	23
2025-04-11	64.200	64.860	64.060	64.460	126.37	3,003
2025-04-10	64.350	64.350	63.230	64.150	125.76	1,604
2025-04-09	63.080	65.490	62.160	65.490	128.39	1,582
2025-04-08	65.010	66.170	64.380	64.380	126.22	3,513
2025-04-07	65.760	65.760	63.420	64.280	126.02	11,956
2025-04-04	69.710	69.710	66.890	67.120	131.59	65
2025-04-03	71.360	71.360	69.710	69.710	136.66	4,368
2025-04-02	68.670	71.560	68.270	71.560	140.29	578
2025-04-01	69.910	69.910	68.670	68.880	135.04	108
2025-03-31	69.690	69.910	69.040	69.910	137.06	121
2025-03-28	70.130	71.330	70.130	70.690	138.59	1,706
2025-03-27	69.810	70.120	69.720	69.900	137.04	147
2025-03-26	69.160	69.620	69.160	69.340	135.94	853
2025-03-25	70.700	71.110	69.120	69.260	135.78	1,631
2025-03-24	71.310	71.310	70.650	70.690	138.59	2,031
2025-03-21	72.170	72.330	71.310	71.310	139.80	561
2025-03-20	71.920	72.170	71.920	72.170	141.49	14
2025-03-19	74.050	74.050	71.710	72.170	141.49	654
2025-03-18	73.080	73.160	72.590	73.160	143.43	97
2025-03-17	74.680	74.680	73.090	73.510	144.11	104
2025-03-14	73.990	74.270	73.550	73.940	144.96	1,450
2025-03-13	74.280	74.970	73.570	73.570	144.23	353
2025-03-12	71.540	73.430	71.530	73.000	143.11	76
2025-03-11	73.710	73.710	71.790	71.790	140.74	638
2025-03-10	73.780	74.460	73.780	73.950	144.98	175
2025-03-07	74.520	75.160	74.500	74.610	146.27	1,908
2025-03-06	74.560	74.730	73.920	74.560	146.17	269
2025-03-05	75.520	75.800	74.600	74.600	146.25	241
2025-02-28	73.510	74.560	73.510	74.560	146.17	34
2025-02-27	73.340	74.020	73.320	73.510	144.11	370
2025-02-26	73.500	73.700	72.630	72.850	142.82	81
2025-02-25	73.020	73.620	71.950	72.360	141.86	425
2025-02-24	71.310	71.810	71.150	71.810	140.78	42
2025-02-21	70.570	70.950	70.130	70.590	138.39	103
2025-02-20	68.730	70.040	68.730	70.040	137.31	23
2025-02-19	71.540	71.540	69.650	69.650	136.55	78
2025-02-18	70.880	71.320	70.470	71.190	138.64	523
2025-02-17	69.550	70.340	69.550	70.340	136.98	330
2025-02-14	71.430	71.430	69.590	69.590	135.52	117

← NewerPage 7 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.