AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	123.10	123.90	122.50	123.20	118.12	53,970
2024-02-16	116.55	119.20	116.55	119.00	114.09	22,502
2024-02-15	115.00	116.40	114.25	116.15	111.36	25,679
2024-02-14	114.15	114.95	113.20	114.95	110.21	209,743
2024-02-13	113.60	115.00	113.60	113.75	109.06	192,703
2024-02-12	114.55	114.55	112.35	112.85	108.20	18,894
2024-02-09	116.60	117.70	115.10	115.55	110.78	35,396
2024-02-08	121.15	121.40	114.45	115.95	111.17	82,340
2024-02-07	125.05	125.30	123.40	123.40	118.31	11,751
2024-02-06	122.05	123.85	120.95	123.80	118.69	14,102
2024-02-05	121.65	122.25	120.95	121.40	116.39	6,486
2024-02-02	123.10	123.35	121.65	121.70	116.68	10,289
2024-02-01	123.45	123.65	121.85	122.35	117.30	16,645
2024-01-31	123.60	124.65	123.25	123.75	118.65	3,687
2024-01-30	124.40	125.20	123.45	123.45	118.36	3,590
2024-01-29	123.45	124.60	123.00	124.00	118.89	2,891
2024-01-26	123.90	124.95	123.70	123.75	118.65	6,670
2024-01-25	122.25	122.90	121.35	122.90	117.83	8,178
2024-01-24	122.95	123.20	121.80	122.45	117.40	8,414
2024-01-23	123.35	123.55	121.45	122.10	117.06	7,481
2024-01-22	122.75	127.55	122.15	123.60	118.50	21,611
2024-01-19	122.75	124.35	122.40	122.40	117.35	9,610
2024-01-18	121.60	122.25	121.00	122.05	117.02	6,616
2024-01-17	122.70	123.00	121.05	122.40	117.35	14,737
2024-01-16	124.10	124.40	122.00	123.95	118.84	12,248
2024-01-15	126.65	126.75	125.90	126.60	121.38	5,389
2024-01-12	126.15	126.75	125.90	126.55	121.33	4,812
2024-01-11	127.70	128.30	125.90	125.90	120.71	11,178
2024-01-10	126.30	127.00	126.05	126.50	121.28	8,555
2024-01-09	126.95	127.15	126.30	126.95	121.71	3,093
2024-01-08	125.20	125.45	124.50	125.35	120.18	17,314
2024-01-05	126.05	126.25	124.65	125.25	120.08	3,152
2024-01-04	125.60	126.60	124.95	126.25	121.04	8,764
2024-01-03	124.55	124.95	123.35	124.30	119.17	10,410
2024-01-02	122.75	125.10	121.80	124.35	119.22	20,892
2023-12-29	121.95	122.35	121.65	122.10	117.06	3,357
2023-12-28	121.75	122.30	121.50	121.80	116.78	4,309
2023-12-27	121.35	122.40	120.95	121.35	116.34	7,017
2023-12-22	120.60	121.70	120.05	120.85	115.87	14,873
2023-12-21	121.40	121.95	120.95	121.35	116.34	4,830
2023-12-20	121.75	121.80	120.85	121.50	116.49	29,188
2023-12-19	120.15	120.75	119.60	120.35	115.39	31,960
2023-12-18	119.10	120.55	119.10	120.20	115.24	6,676
2023-12-15	121.05	121.05	118.25	118.75	113.85	51,189
2023-12-14	122.15	123.90	120.60	121.35	116.34	18,757
2023-12-13	118.85	122.05	118.85	120.70	115.72	13,519
2023-12-12	119.05	119.90	118.30	118.40	113.52	20,466
2023-12-11	118.20	118.65	117.60	117.85	112.99	14,940
2023-12-08	118.60	118.85	117.85	118.25	113.37	15,587
2023-12-07	118.75	118.75	117.30	118.15	113.28	6,804
2023-12-06	119.55	120.10	118.90	119.45	114.52	8,499
2023-12-05	119.65	119.70	118.35	119.35	114.43	19,930
2023-12-04	119.35	120.20	119.00	120.20	115.24	7,890
2023-12-01	119.05	119.90	118.50	119.45	114.52	19,264
2023-11-30	116.35	117.95	115.65	117.95	113.08	18,843
2023-11-29	114.95	117.35	114.80	116.60	111.79	159,034
2023-11-28	115.50	115.70	114.60	115.30	110.54	224,803
2023-11-27	117.35	117.55	116.00	116.00	111.22	192,658
2023-11-24	118.00	119.70	117.35	118.55	113.66	67,146
2023-11-23	117.35	118.35	116.90	118.35	113.47	17,547

← NewerPage 11 of 20 · 1,199 trading daysOlder →

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.