AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 141.60 | 142.10 | 141.00 | 141.85 | 138.09 | 10,438 |
| 2024-05-15 | 142.85 | 143.10 | 141.75 | 141.95 | 138.19 | 5,097 |
| 2024-05-14 | 143.95 | 144.40 | 142.70 | 142.75 | 138.96 | 5,301 |
| 2024-05-13 | 144.10 | 144.60 | 142.75 | 143.20 | 139.40 | 13,268 |
| 2024-05-10 | 143.65 | 144.60 | 143.55 | 144.00 | 140.18 | 10,150 |
| 2024-05-09 | 143.10 | 144.00 | 142.55 | 143.35 | 139.55 | 9,527 |
| 2024-05-08 | 142.60 | 143.90 | 142.50 | 142.90 | 139.11 | 14,624 |
| 2024-05-07 | 140.75 | 141.90 | 140.30 | 141.30 | 137.55 | 47,225 |
| 2024-05-06 | 140.95 | 141.25 | 139.70 | 140.35 | 136.63 | 29,596 |
| 2024-05-03 | 141.60 | 142.60 | 140.35 | 140.80 | 137.07 | 34,481 |
| 2024-05-02 | 142.60 | 143.85 | 141.60 | 141.60 | 137.85 | 32,578 |
| 2024-04-30 | 140.65 | 142.50 | 140.65 | 141.60 | 137.85 | 14,268 |
| 2024-04-29 | 143.05 | 143.30 | 141.30 | 141.30 | 137.55 | 22,560 |
| 2024-04-26 | 141.15 | 141.90 | 139.45 | 140.30 | 136.58 | 28,324 |
| 2024-04-25 | 140.45 | 141.45 | 139.25 | 141.15 | 137.41 | 46,155 |
| 2024-04-24 | 132.35 | 133.50 | 132.35 | 132.60 | 129.08 | 57,204 |
| 2024-04-23 | 132.30 | 132.70 | 131.35 | 131.55 | 128.06 | 142,671 |
| 2024-04-22 | 129.30 | 131.85 | 129.30 | 131.70 | 128.21 | 90,490 |
| 2024-04-19 | 127.80 | 128.60 | 126.80 | 128.25 | 124.85 | 18,971 |
| 2024-04-18 | 128.70 | 129.45 | 127.80 | 128.35 | 124.95 | 86,635 |
| 2024-04-17 | 128.10 | 129.35 | 127.40 | 128.20 | 124.80 | 68,704 |
| 2024-04-16 | 128.65 | 129.35 | 127.80 | 128.30 | 124.90 | 81,502 |
| 2024-04-15 | 129.30 | 130.60 | 128.85 | 129.85 | 126.41 | 138,774 |
| 2024-04-12 | 129.65 | 131.70 | 129.65 | 130.00 | 126.55 | 29,159 |
| 2024-04-11 | 127.20 | 130.40 | 127.10 | 129.00 | 125.58 | 73,380 |
| 2024-04-10 | 125.65 | 126.20 | 124.85 | 126.00 | 122.66 | 202,719 |
| 2024-04-09 | 123.90 | 126.10 | 123.75 | 125.65 | 122.32 | 140,007 |
| 2024-04-08 | 124.00 | 124.70 | 123.20 | 124.20 | 120.91 | 180,499 |
| 2024-04-05 | 124.25 | 124.75 | 123.80 | 124.15 | 120.86 | 19,315 |
| 2024-04-04 | 125.25 | 127.10 | 125.25 | 125.75 | 122.42 | 43,967 |
| 2024-04-03 | 123.40 | 124.40 | 122.30 | 124.00 | 120.71 | 17,828 |
| 2024-04-02 | 126.55 | 127.15 | 124.10 | 124.70 | 121.39 | 47,729 |
| 2024-03-28 | 126.60 | 126.75 | 125.75 | 125.95 | 122.61 | 22,850 |
| 2024-03-27 | 123.10 | 126.25 | 123.10 | 126.20 | 122.85 | 36,238 |
| 2024-03-26 | 121.85 | 122.65 | 121.20 | 122.60 | 119.35 | 7,914 |
| 2024-03-25 | 122.45 | 122.85 | 121.70 | 122.30 | 119.06 | 9,682 |
| 2024-03-22 | 122.10 | 123.50 | 122.00 | 123.25 | 119.98 | 53,502 |
| 2024-03-21 | 120.40 | 122.80 | 120.40 | 122.50 | 119.25 | 56,136 |
| 2024-03-20 | 120.55 | 120.90 | 120.00 | 120.25 | 117.06 | 85,496 |
| 2024-03-19 | 120.60 | 122.40 | 119.95 | 120.85 | 117.65 | 87,526 |
| 2024-03-18 | 121.45 | 121.70 | 120.75 | 121.70 | 118.47 | 85,139 |
| 2024-03-15 | 123.05 | 124.05 | 121.35 | 121.40 | 118.18 | 93,409 |
| 2024-03-14 | 123.60 | 124.00 | 122.85 | 123.15 | 119.88 | 12,280 |
| 2024-03-13 | 122.55 | 124.10 | 122.40 | 123.55 | 120.27 | 36,015 |
| 2024-03-12 | 124.15 | 124.35 | 123.15 | 123.40 | 120.13 | 82,882 |
| 2024-03-11 | 121.15 | 123.60 | 121.15 | 123.60 | 120.32 | 20,050 |
| 2024-03-08 | 120.35 | 121.40 | 120.30 | 120.95 | 117.74 | 67,938 |
| 2024-03-07 | 119.40 | 121.10 | 119.10 | 121.00 | 117.79 | 60,654 |
| 2024-03-06 | 118.65 | 119.80 | 118.05 | 119.80 | 116.62 | 84,941 |
| 2024-03-05 | 119.00 | 120.00 | 118.20 | 119.30 | 116.14 | 91,508 |
| 2024-03-04 | 119.05 | 119.10 | 118.05 | 118.65 | 115.50 | 77,145 |
| 2024-03-01 | 118.65 | 119.55 | 118.05 | 119.15 | 115.99 | 58,395 |
| 2024-02-29 | 120.35 | 120.35 | 118.05 | 118.05 | 114.92 | 122,393 |
| 2024-02-28 | 122.00 | 122.00 | 120.30 | 120.45 | 117.26 | 25,920 |
| 2024-02-27 | 120.90 | 122.15 | 120.90 | 121.95 | 118.72 | 46,020 |
| 2024-02-26 | 121.00 | 122.50 | 121.00 | 121.20 | 117.99 | 15,070 |
| 2024-02-23 | 118.85 | 121.30 | 118.55 | 121.05 | 117.84 | 135,196 |
| 2024-02-22 | 118.00 | 118.65 | 116.05 | 118.65 | 115.50 | 21,716 |
| 2024-02-21 | 119.80 | 119.80 | 118.65 | 119.15 | 114.24 | 23,119 |
| 2024-02-20 | 122.80 | 122.90 | 120.40 | 120.60 | 115.63 | 31,172 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.9424 GBP |
| 2026-02-19 | 1.8433 GBP |
| 2025-08-07 | 0.8864 GBP |
| 2025-02-20 | 1.9416 GBP |
| 2024-08-08 | 0.8968 GBP |
| 2024-02-22 | 1.8029 GBP |
| 2023-08-10 | 0.8298 GBP |
| 2023-02-23 | 1.8815 GBP |
| 2022-08-11 | 0.8830 GBP |
| 2022-02-24 | 1.6792 GBP |
| 2021-08-12 | 0.7489 GBP |
| 2021-02-25 | 1.5879 GBP |
| 2020-08-13 | 0.8044 GBP |
| 2020-02-27 | 1.6919 GBP |
| 2019-08-08 | 0.8310 GBP |
| 2019-02-28 | 1.6966 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.