AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	137.00	137.60	136.20	136.75	130.27	1,184
2023-06-06	136.60	138.45	136.60	137.35	130.84	837
2023-06-05	136.15	137.05	136.00	136.70	130.22	2,840
2023-06-02	134.70	139.30	134.70	139.30	132.70	4,743
2023-06-01	136.50	137.00	134.90	136.00	129.56	2,815
2023-05-31	133.05	135.90	132.80	135.65	129.22	1,790
2023-05-30	135.85	136.85	133.15	133.70	127.37	1,245
2023-05-29	136.00	136.00	134.75	135.95	129.51	646
2023-05-26	134.95	136.30	134.00	136.30	129.84	2,293
2023-05-25	134.90	136.05	133.65	134.45	128.08	2,944
2023-05-24	137.60	137.70	134.40	135.35	128.94	1,262
2023-05-23	137.75	140.10	137.75	138.60	132.03	2,419
2023-05-22	138.60	139.35	138.25	138.55	131.99	2,512
2023-05-19	138.45	139.15	137.70	138.35	131.80	651
2023-05-18	138.15	139.35	137.85	137.90	131.37	478
2023-05-17	139.25	139.95	136.75	137.15	130.65	2,455
2023-05-16	138.85	139.15	137.45	137.45	130.94	1,158
2023-05-15	138.50	138.55	137.70	138.10	131.56	1,287
2023-05-12	137.45	138.95	137.00	137.75	131.22	1,369
2023-05-11	136.85	138.00	136.45	136.65	130.18	846
2023-05-10	135.85	136.40	135.50	135.95	129.51	2,388
2023-05-09	136.50	137.25	135.55	137.20	130.70	1,585
2023-05-08	136.50	137.25	135.60	137.25	130.75	1,360
2023-05-05	135.75	136.65	133.85	136.65	130.18	2,762
2023-05-04	134.10	135.55	133.65	135.30	128.89	2,173
2023-05-03	134.50	135.00	133.60	134.45	128.08	1,623
2023-05-02	132.75	134.40	132.75	133.55	127.22	2,149
2023-04-28	133.30	133.45	132.25	132.90	126.60	1,161
2023-04-27	135.00	136.70	133.30	133.40	127.08	2,139
2023-04-26	137.50	137.65	133.15	133.80	127.46	1,739
2023-04-25	136.90	139.25	136.90	138.75	132.18	859
2023-04-24	138.05	138.05	136.85	137.40	130.89	1,435
2023-04-21	137.00	140.00	136.80	140.00	133.37	3,764
2023-04-20	135.60	136.80	135.60	136.25	129.79	4,822
2023-04-19	136.35	136.80	135.75	136.15	129.70	2,443
2023-04-18	134.70	140.45	134.60	136.30	129.84	10,491
2023-04-17	134.35	134.95	133.65	133.85	127.51	2,426
2023-04-14	135.50	135.75	134.30	134.40	128.03	1,202
2023-04-13	134.45	135.00	134.05	134.95	128.56	4,391
2023-04-12	132.35	134.70	132.35	134.15	127.79	4,044
2023-04-11	133.80	134.20	132.00	132.40	126.13	2,500
2023-04-06	132.80	134.15	132.80	133.30	126.98	2,493
2023-04-05	128.60	132.45	128.60	131.70	125.46	3,373
2023-04-04	129.35	129.35	128.20	128.20	122.13	1,961
2023-04-03	127.70	128.20	127.35	127.85	121.79	2,746
2023-03-31	126.90	128.70	126.90	128.70	122.60	2,283
2023-03-30	127.50	127.60	126.15	126.15	120.17	1,615
2023-03-29	127.05	127.40	126.45	127.00	120.98	2,147
2023-03-28	128.55	128.55	126.85	126.85	120.84	10,075
2023-03-27	127.05	128.65	127.05	128.10	122.03	2,853
2023-03-24	124.90	126.05	124.90	126.05	120.08	1,881
2023-03-23	124.15	124.60	123.70	124.60	118.70	1,983
2023-03-22	123.85	124.70	122.85	124.45	118.55	28,251
2023-03-21	123.85	124.80	123.05	123.55	117.70	41,139
2023-03-20	122.90	123.75	122.45	123.55	117.70	12,942
2023-03-17	123.15	124.65	122.80	123.20	117.36	13,630
2023-03-16	121.75	123.55	121.75	122.85	117.03	24,639
2023-03-15	121.70	123.40	121.40	121.50	115.74	20,477
2023-03-14	121.45	121.75	120.35	121.20	115.46	35,627
2023-03-13	120.00	122.65	119.60	120.95	115.22	12,273

← NewerPage 14 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.