AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	126.75	127.25	126.00	126.20	120.99	3,906
2023-08-29	127.85	128.00	125.75	126.80	121.57	2,129
2023-08-28	125.80	127.20	125.80	126.45	121.23	585
2023-08-25	125.90	126.35	124.95	125.40	120.23	1,325
2023-08-24	127.40	127.75	126.00	126.60	121.38	3,532
2023-08-23	126.90	127.25	126.20	127.15	121.91	5,869
2023-08-22	126.10	126.90	125.95	126.65	121.43	603
2023-08-21	126.45	127.40	125.70	125.95	120.76	7,273
2023-08-18	126.60	126.85	125.25	126.00	120.80	23,331
2023-08-17	127.05	127.65	126.60	127.65	122.38	11,238
2023-08-16	127.10	127.95	125.90	127.95	122.67	6,450
2023-08-15	129.15	129.30	126.90	127.25	122.00	4,002
2023-08-14	128.00	129.55	127.80	129.45	124.11	1,442
2023-08-11	128.50	128.90	126.85	128.00	122.72	6,134
2023-08-10	128.85	129.35	127.90	129.25	123.92	2,460
2023-08-09	129.50	130.20	128.80	129.75	123.60	2,137
2023-08-08	126.90	129.05	125.90	128.40	122.32	3,027
2023-08-07	126.80	126.80	125.35	126.55	120.55	605
2023-08-04	126.40	127.35	125.20	126.35	120.36	2,607
2023-08-03	125.45	127.00	125.30	126.70	120.70	1,956
2023-08-02	128.70	129.00	127.00	129.00	122.89	2,897
2023-08-01	130.95	131.45	129.95	130.10	123.94	2,319
2023-07-31	129.25	130.60	129.20	130.40	124.22	3,317
2023-07-28	128.05	131.40	128.05	130.00	123.84	5,961
2023-07-27	125.55	125.60	124.30	125.15	119.22	1,703
2023-07-26	125.75	125.75	123.95	124.70	118.79	1,524
2023-07-25	124.15	125.15	123.45	124.80	118.89	2,081
2023-07-24	124.85	125.55	124.00	124.80	118.89	2,196
2023-07-21	123.35	124.60	122.90	124.45	118.55	787
2023-07-20	121.25	123.55	121.10	123.35	117.51	1,754
2023-07-19	120.40	121.45	120.10	120.90	115.17	3,639
2023-07-18	119.45	119.80	119.00	119.70	114.03	416
2023-07-17	120.50	120.50	118.70	118.70	113.08	5,208
2023-07-14	121.65	123.25	120.50	120.50	114.79	8,322
2023-07-13	120.00	121.20	119.90	120.90	115.17	2,434
2023-07-12	120.00	120.15	118.40	119.75	114.08	7,128
2023-07-11	118.00	118.60	117.45	118.30	112.70	8,602
2023-07-10	118.60	119.50	118.30	118.95	113.31	1,733
2023-07-07	119.70	120.55	118.35	118.45	112.84	3,060
2023-07-06	122.75	123.60	120.25	120.70	114.98	3,076
2023-07-05	125.00	125.00	122.65	123.70	117.84	3,666
2023-07-04	120.40	124.45	119.90	124.20	118.32	10,061
2023-07-03	126.70	126.95	120.40	120.80	115.08	16,127
2023-06-30	130.45	132.05	130.35	131.20	124.98	1,679
2023-06-29	130.25	130.90	129.55	130.15	123.98	748
2023-06-28	130.65	131.50	130.05	130.15	123.98	1,547
2023-06-27	131.85	131.85	129.80	130.25	124.08	1,705
2023-06-26	132.75	133.55	131.30	131.65	125.41	2,645
2023-06-23	134.85	135.90	132.50	132.50	126.22	1,478
2023-06-22	132.60	134.75	131.70	134.75	128.37	1,521
2023-06-21	135.60	135.90	134.20	134.65	128.27	714
2023-06-20	136.90	137.70	136.00	136.00	129.56	1,622
2023-06-19	137.25	137.50	136.00	136.00	129.56	4,254
2023-06-16	138.00	138.60	137.50	138.15	131.60	1,536
2023-06-15	134.80	136.80	134.65	136.45	129.99	3,132
2023-06-14	137.90	137.90	134.60	134.90	128.51	1,717
2023-06-13	136.80	137.60	135.85	137.20	130.70	1,744
2023-06-12	138.45	138.50	136.25	137.45	130.94	1,609
2023-06-09	137.60	138.15	137.00	137.00	130.51	469
2023-06-08	137.05	137.20	135.60	136.80	130.32	1,373

← NewerPage 13 of 21 · 1,202 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.