AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	117.50	117.80	116.30	116.55	111.74	85,168
2023-11-21	116.70	117.50	116.35	117.50	112.65	118,434
2023-11-20	117.20	117.20	115.45	115.85	111.07	100,596
2023-11-17	118.15	119.00	117.35	117.80	112.94	97,265
2023-11-16	116.25	117.30	115.85	117.15	112.32	158,096
2023-11-15	118.80	119.25	116.30	116.55	111.74	164,569
2023-11-14	118.80	119.40	117.60	118.20	113.32	116,859
2023-11-13	118.15	119.45	117.50	118.75	113.85	9,768
2023-11-10	119.80	120.10	115.75	117.05	112.22	212,343
2023-11-09	120.35	122.30	119.20	120.95	115.96	239,681
2023-11-08	118.80	119.95	118.10	118.10	113.23	205,141
2023-11-07	118.70	119.70	118.20	118.95	114.04	147,453
2023-11-06	119.25	120.10	119.15	119.85	114.91	61,851
2023-11-03	119.55	120.35	118.35	119.55	114.62	97,765
2023-11-02	119.85	120.95	119.85	120.25	115.29	14,401
2023-11-01	120.00	120.65	119.40	120.15	115.19	4,589
2023-10-31	118.55	119.40	118.00	118.70	113.80	93,908
2023-10-30	117.70	118.75	117.70	118.25	113.37	57,528
2023-10-27	120.40	121.25	117.25	117.50	112.65	30,099
2023-10-26	120.90	121.75	120.70	120.75	115.77	14,964
2023-10-25	120.85	122.60	120.80	122.30	117.26	30,457
2023-10-24	119.00	121.60	118.55	121.60	116.58	2,935
2023-10-23	121.65	121.65	116.40	116.40	111.60	13,125
2023-10-20	120.90	121.70	120.35	121.10	116.11	6,707
2023-10-19	122.90	123.00	121.40	122.10	117.06	17,771
2023-10-18	130.30	130.30	123.65	123.65	118.55	21,445
2023-10-17	128.70	131.15	128.60	131.10	125.69	3,327
2023-10-16	126.75	128.05	126.15	128.05	122.77	9,510
2023-10-13	129.05	129.25	127.60	127.60	122.34	1,507
2023-10-12	127.65	129.95	127.65	129.45	124.11	3,337
2023-10-11	127.60	127.95	126.90	127.60	122.34	6,028
2023-10-10	127.40	128.30	127.05	127.80	122.53	1,972
2023-10-09	126.55	127.40	125.90	126.45	121.23	9,408
2023-10-06	126.60	127.75	126.25	127.15	121.91	3,202
2023-10-05	126.65	126.75	126.00	126.65	121.43	1,242
2023-10-04	125.75	126.80	125.55	126.45	121.23	2,695
2023-10-03	128.00	128.20	126.25	126.55	121.33	1,280
2023-10-02	128.45	128.45	126.40	127.30	122.05	9,128
2023-09-29	128.75	130.50	128.75	128.90	123.58	2,459
2023-09-28	129.85	129.85	126.95	127.90	122.62	3,847
2023-09-27	130.00	130.50	128.95	129.30	123.97	1,966
2023-09-26	129.80	130.45	129.15	129.35	124.01	5,440
2023-09-25	129.05	130.60	128.30	129.25	123.92	5,429
2023-09-22	127.30	129.70	127.30	128.05	122.77	3,079
2023-09-21	127.80	128.95	126.45	126.85	121.62	3,279
2023-09-20	125.35	127.55	125.35	127.55	122.29	4,150
2023-09-19	124.05	124.05	123.30	123.70	118.60	4,185
2023-09-18	128.35	128.65	124.85	125.30	120.13	10,983
2023-09-15	127.85	129.30	127.85	128.20	122.91	2,577
2023-09-14	124.25	127.05	124.05	126.90	121.67	1,152
2023-09-13	124.85	125.35	124.10	124.45	119.32	2,734
2023-09-12	124.25	126.05	124.25	125.55	120.37	2,923
2023-09-11	127.00	127.65	122.20	123.20	118.12	6,777
2023-09-08	127.25	127.65	126.90	127.50	122.24	1,949
2023-09-07	124.70	127.30	124.20	127.30	122.05	2,038
2023-09-06	124.65	125.50	124.50	124.85	119.70	5,219
2023-09-05	125.65	127.40	125.40	127.05	121.81	1,048
2023-09-04	126.70	127.15	126.40	126.80	121.57	623
2023-09-01	125.20	126.35	124.65	125.95	120.76	1,394
2023-08-31	126.20	127.00	125.60	125.60	120.42	1,776

← NewerPage 12 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.