AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	140.00	141.00	140.00	140.86	140.86	887
2026-10-19	138.67	138.67	138.16	138.39	138.39	236
2026-10-16	143.33	143.33	138.81	139.90	139.90	1,248
2026-10-15	137.84	142.91	137.84	141.74	141.74	547
2026-10-14	133.39	136.56	133.13	136.56	136.56	20
2026-10-13	134.04	135.16	130.46	131.44	131.44	3,825
2026-10-09	133.40	133.40	131.77	132.90	132.90	100
2026-10-08	134.50	134.50	131.10	132.66	132.66	611
2026-10-07	132.16	134.42	132.16	134.42	134.42	1,323
2026-10-06	131.44	132.06	130.00	131.81	131.81	1,797
2026-10-05	132.00	132.00	129.48	131.00	131.00	1,765
2026-10-02	137.43	137.84	136.00	136.35	136.35	3,674
2026-10-01	139.10	139.10	137.00	137.87	137.87	346
2026-09-30	139.84	141.44	139.48	140.09	140.09	113
2026-09-29	145.94	145.94	142.60	142.70	142.70	111
2026-09-28	144.23	144.49	144.14	144.49	144.49	261
2026-09-25	142.68	144.14	142.68	144.14	144.14	764
2026-09-24	142.28	142.28	142.24	142.24	142.24	66
2026-09-23	142.21	142.96	140.55	140.55	140.55	522
2026-09-22	144.05	148.93	143.11	148.93	148.93	11
2026-09-21	142.67	143.99	142.67	142.73	142.73	114
2026-09-18	143.84	143.84	142.56	143.10	143.10	56
2026-09-17	142.59	142.75	142.18	142.69	142.69	21
2026-09-16	139.60	143.63	139.60	143.63	143.63	18
2026-09-15	138.70	140.21	138.70	139.81	139.81	58
2026-09-14	141.19	141.32	140.20	140.20	140.20	194
2026-09-11	136.13	136.80	135.85	136.80	136.80	76
2026-09-10	136.55	136.55	135.60	136.06	136.06	47
2026-09-09	135.60	135.60	133.70	133.70	133.70	112
2026-09-08	139.44	139.44	135.80	135.80	135.80	226
2026-09-04	139.72	139.90	137.62	139.42	139.42	2,553
2026-09-03	139.43	141.39	138.78	139.76	139.76	7,311
2026-09-02	141.20	141.20	137.21	137.94	137.94	124
2026-09-01	138.53	139.80	138.53	139.80	139.80	26
2026-08-31	142.31	142.31	140.13	140.55	140.55	120
2026-08-28	141.25	141.25	140.90	140.90	140.90	5
2026-08-27	140.23	142.37	140.23	142.09	142.09	39
2026-08-26	144.34	144.34	142.50	143.10	143.10	121
2026-08-25	145.40	145.60	144.34	144.34	144.34	43
2026-08-24	141.80	143.20	141.26	142.81	142.81	147
2026-08-21	142.20	142.37	141.98	142.37	142.37	31
2026-08-20	144.94	144.94	141.00	142.20	142.20	805
2026-08-19	140.00	143.07	139.06	143.07	143.07	169
2026-08-18	138.85	139.17	137.76	139.11	139.11	676
2026-08-17	136.35	136.35	135.00	135.40	135.40	21
2026-08-14	135.90	136.50	134.84	136.22	136.22	864
2026-08-13	133.75	136.54	133.75	135.99	135.99	104
2026-08-12	136.26	136.77	135.55	135.95	135.95	1,065
2026-08-11	137.63	137.78	136.26	136.26	136.26	65
2026-08-10	135.81	138.20	135.81	137.63	137.63	48
2026-08-07	137.89	137.89	136.18	136.56	136.56	972
2026-08-06	137.27	137.68	135.85	137.20	137.20	669
2026-08-05	138.06	139.84	137.37	138.14	138.14	805
2026-08-04	135.00	135.00	132.78	132.78	131.91	683
2026-08-03	133.79	134.80	130.06	134.80	133.92	1,471
2026-07-31	144.33	144.59	143.79	143.79	142.85	44
2026-07-30	144.90	144.90	144.31	144.61	143.66	48
2026-07-29	148.00	149.01	148.00	148.07	147.10	65
2026-07-28	144.76	148.95	144.76	147.20	146.23	165
2026-07-27	145.00	145.00	144.07	144.07	143.13	63

Page 1 of 21 · 1,252 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.