AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	72.420	72.490	71.430	71.430	139.11	411
2025-02-12	68.690	71.310	68.690	71.290	138.83	51
2025-02-11	69.740	70.340	69.450	69.800	135.93	563
2025-02-10	68.690	70.650	68.690	70.280	136.87	79
2025-02-07	70.020	70.020	69.040	69.410	135.17	4,105
2025-02-06	68.500	71.880	68.500	69.770	135.87	6,278
2025-02-05	66.780	68.360	66.780	68.250	132.91	1,059
2025-02-04	68.040	68.040	66.570	66.570	129.64	33
2025-02-03	68.930	68.930	67.500	67.500	131.45	393
2025-01-31	68.440	69.110	68.440	69.110	134.59	41
2025-01-30	68.990	69.940	68.990	69.940	136.20	527
2025-01-29	68.340	68.700	65.940	65.940	128.42	50
2025-01-28	67.400	69.250	67.400	68.290	132.99	693
2025-01-27	68.060	69.120	68.060	68.780	133.95	279
2025-01-24	67.450	68.670	67.450	68.060	132.54	142
2025-01-23	68.080	68.080	67.120	67.120	130.71	81
2025-01-22	68.700	68.700	67.220	67.730	131.90	78
2025-01-21	68.300	68.390	68.300	68.330	133.07	27
2025-01-20	66.690	66.690	66.690	66.690	129.88	1
2025-01-17	67.960	67.960	67.390	67.390	131.24	76
2025-01-16	66.440	67.400	66.440	67.400	131.26	187
2025-01-15	64.680	66.190	64.680	65.850	128.24	33
2025-01-14	67.030	67.030	65.000	65.990	128.51	40
2025-01-13	67.200	67.200	66.360	66.360	129.23	68
2025-01-10	65.340	68.500	65.340	67.900	132.23	74
2025-01-09	67.100	67.100	66.320	66.320	129.16	213
2025-01-08	67.260	67.960	67.260	67.960	132.35	37
2025-01-07	67.620	68.250	67.440	68.250	132.91	137
2025-01-06	70.080	70.080	65.930	68.110	132.64	82
2025-01-03	67.970	68.460	67.530	67.530	131.51	480
2025-01-02	68.170	68.460	67.480	67.710	131.86	445
2024-12-30	67.620	67.880	67.480	67.480	131.41	61
2024-12-27	68.290	68.500	68.070	68.070	132.56	111
2024-12-26	67.540	68.670	67.540	68.290	132.99	157
2024-12-23	67.480	68.920	67.340	68.920	134.22	405
2024-12-20	65.920	66.120	64.750	66.120	128.77	454
2024-12-19	67.390	67.400	65.870	66.210	128.94	150
2024-12-18	67.380	68.310	67.380	68.310	133.03	956
2024-12-17	67.380	68.930	67.380	68.210	132.84	108
2024-12-16	67.500	67.830	67.420	67.480	131.41	50
2024-12-13	66.640	67.130	66.490	66.880	130.25	1,505
2024-12-12	67.340	67.340	65.930	66.790	130.07	57
2024-12-11	67.970	67.970	67.100	67.340	131.14	760
2024-12-10	70.000	70.000	67.530	67.530	131.51	581
2024-12-09	68.570	69.930	68.570	69.460	135.27	307
2024-12-06	66.810	69.410	66.810	69.410	135.17	3,010
2024-12-05	67.690	67.710	67.220	67.710	131.86	51
2024-12-04	67.480	67.690	66.800	66.970	130.42	4,744
2024-12-03	68.690	69.370	68.470	69.000	134.37	9,412
2024-12-02	66.760	68.110	66.760	68.030	132.49	475
2024-11-29	65.600	68.370	65.600	66.750	129.99	772
2024-11-28	65.000	66.290	65.000	65.600	127.75	78
2024-11-27	64.400	66.230	63.300	63.300	123.27	263
2024-11-26	64.450	64.500	64.200	64.200	125.03	405
2024-11-25	63.730	64.470	63.350	64.470	125.55	503
2024-11-22	63.010	64.260	63.010	63.340	123.35	1,208
2024-11-21	62.800	62.800	61.650	61.850	120.45	424
2024-11-19	61.500	62.990	61.020	62.990	122.67	121
2024-11-18	60.770	62.990	60.240	62.990	122.67	493
2024-11-14	63.870	63.870	62.760	63.860	124.36	361

← NewerPage 8 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.