AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	63.870	63.870	62.760	63.860	124.36	361
2024-11-13	64.030	64.030	62.060	63.240	123.16	126
2024-11-12	62.350	63.800	61.440	63.800	124.25	464
2024-11-11	62.150	63.100	62.130	62.290	121.31	258
2024-11-08	61.830	62.450	61.440	62.300	121.33	2,943
2024-11-07	60.000	61.260	59.520	61.200	119.18	426
2024-11-06	63.300	63.840	60.450	60.600	118.02	951
2024-11-05	67.490	67.490	63.300	63.300	123.27	3,922
2024-11-04	70.070	70.070	68.810	69.010	134.39	121
2024-11-01	68.940	69.810	68.940	69.610	135.56	975
2024-10-31	71.000	71.000	68.710	68.940	134.26	2,776
2024-10-30	72.240	74.560	68.410	74.560	145.20	262
2024-10-29	72.170	72.310	72.030	72.060	140.33	97
2024-10-28	71.010	72.230	71.010	72.230	140.66	5
2024-10-25	71.790	71.820	71.340	71.680	139.59	4,485
2024-10-24	72.660	72.660	71.810	71.810	139.85	73
2024-10-23	73.400	73.430	72.730	73.130	142.42	235
2024-10-22	72.940	73.570	72.940	73.240	142.63	284
2024-10-21	74.530	74.530	73.360	73.360	142.87	1,214
2024-10-18	73.220	74.140	73.220	74.140	144.38	329
2024-10-17	74.310	74.310	73.440	73.440	143.02	5
2024-10-16	74.270	74.340	73.640	73.640	143.41	5,162
2024-10-15	71.540	73.270	71.540	73.220	142.59	35
2024-10-14	72.800	73.010	72.450	73.010	142.18	189
2024-10-11	72.360	72.390	72.120	72.170	140.55	680
2024-10-10	71.940	72.100	71.400	71.590	139.42	135
2024-10-09	71.060	72.210	71.060	72.050	140.31	203
2024-10-08	70.700	70.780	70.490	70.780	137.84	74
2024-10-07	70.110	70.600	69.850	70.060	136.44	200
2024-10-04	70.490	70.490	70.490	70.490	137.28	27
2024-10-03	71.570	71.570	70.140	70.140	136.59	105
2024-10-02	71.960	72.300	71.960	72.300	140.80	1,242
2024-10-01	71.840	73.800	70.490	71.670	139.57	899
2024-09-30	70.490	70.800	70.490	70.490	137.28	28
2024-09-27	69.810	71.050	69.810	70.620	137.53	140
2024-09-26	70.840	71.240	70.660	71.240	138.74	654
2024-09-25	72.020	72.020	70.490	70.660	137.61	86
2024-09-24	71.000	71.000	69.870	70.200	136.71	430
2024-09-23	71.610	71.610	71.120	71.250	138.76	178
2024-09-20	70.840	72.310	70.840	71.940	140.10	105
2024-09-19	71.890	71.890	70.130	70.130	136.57	118
2024-09-18	72.300	72.300	70.070	70.070	136.46	41
2024-09-17	72.310	72.380	71.580	71.890	140.00	77
2024-09-16	71.590	73.500	71.590	72.310	140.82	145
2024-09-13	73.380	73.380	71.270	71.270	138.80	2,556
2024-09-12	75.490	75.600	73.960	74.080	144.27	251
2024-09-11	77.770	77.770	75.200	76.000	148.01	477
2024-09-10	75.280	77.000	75.280	77.000	149.95	361
2024-09-09	80.330	80.330	73.800	76.500	148.98	1,023
2024-09-06	77.920	81.990	77.200	81.990	159.67	350
2024-09-05	80.720	80.720	76.900	76.900	149.76	2,294
2024-09-04	80.010	80.800	80.010	80.720	157.20	488
2024-09-03	80.090	81.520	80.090	80.190	156.17	54,015
2024-09-02	82.350	82.590	75.180	81.730	159.17	843
2024-08-30	82.160	82.800	81.530	81.530	158.78	2,562
2024-08-29	80.560	82.480	80.560	82.070	159.83	1,028
2024-08-28	80.320	80.720	80.240	80.560	156.89	85
2024-08-27	79.400	80.000	79.400	80.000	155.80	133
2024-08-26	80.160	80.160	78.940	78.940	153.73	2,198
2024-08-23	79.200	79.520	79.130	79.360	154.55	1,085

← NewerPage 9 of 21 · 1,254 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.