AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	121.55	122.45	119.90	121.05	115.31	18,818
2023-03-09	121.30	123.35	121.30	122.80	116.98	30,528
2023-03-08	121.25	122.30	121.15	121.30	115.55	6,932
2023-03-07	121.00	122.65	121.00	121.35	115.60	3,572
2023-03-06	121.40	122.20	120.85	121.15	115.41	4,666
2023-03-03	122.55	122.95	121.95	122.00	116.22	7,417
2023-03-02	122.15	122.50	121.35	122.50	116.70	7,885
2023-03-01	123.45	123.75	121.50	121.65	115.89	5,101
2023-02-28	125.95	126.25	123.60	124.10	118.22	6,599
2023-02-27	126.15	126.80	125.75	125.90	119.94	3,656
2023-02-24	126.85	127.40	125.20	125.20	119.27	6,034
2023-02-23	128.90	129.10	126.85	127.25	121.22	10,528
2023-02-22	131.60	131.60	129.25	129.25	121.33	6,302
2023-02-21	129.80	132.75	129.80	131.30	123.26	8,547
2023-02-20	129.45	130.25	129.00	130.00	122.04	4,391
2023-02-17	127.25	129.25	127.25	129.25	121.33	4,980
2023-02-16	130.20	130.20	127.05	127.80	119.97	5,896
2023-02-15	130.20	130.40	129.15	130.25	122.27	3,438
2023-02-14	130.40	131.40	130.40	130.70	122.70	5,775
2023-02-13	128.40	129.50	128.00	129.35	121.43	1,906
2023-02-10	126.60	128.75	125.70	128.65	120.77	4,925
2023-02-09	125.75	127.80	125.60	126.55	118.80	8,761
2023-02-08	120.90	122.10	120.00	121.00	113.59	10,488
2023-02-07	119.05	119.15	118.10	118.85	111.57	1,935
2023-02-06	116.75	118.80	116.55	118.40	111.15	5,116
2023-02-03	115.35	118.05	115.15	118.00	110.77	10,818
2023-02-02	115.80	116.25	114.75	115.05	108.00	65,694
2023-02-01	120.40	120.40	115.70	115.80	108.71	16,446
2023-01-31	121.00	121.10	119.85	120.05	112.70	1,908
2023-01-30	120.65	122.20	120.65	121.90	114.43	6,589
2023-01-27	120.70	121.05	120.00	120.00	112.65	1,851
2023-01-26	123.15	123.35	121.20	121.20	113.78	5,141
2023-01-25	121.90	122.70	120.80	122.70	115.19	2,782
2023-01-24	123.45	123.45	121.05	121.55	114.11	18,862
2023-01-23	126.45	127.05	125.60	125.70	118.00	4,179
2023-01-20	129.95	129.95	127.55	127.90	120.07	12,600
2023-01-19	131.50	132.05	130.45	130.60	122.60	3,452
2023-01-18	131.95	132.75	131.70	132.30	124.20	1,815
2023-01-17	131.90	131.95	130.80	131.60	123.54	1,382
2023-01-16	132.00	132.00	131.15	131.15	123.12	1,333
2023-01-13	130.05	132.00	130.05	131.50	123.45	2,478
2023-01-12	131.85	132.40	127.80	128.85	120.96	3,138
2023-01-11	133.00	133.40	131.30	131.30	123.26	2,389
2023-01-10	132.60	134.60	132.40	133.60	125.42	3,435
2023-01-09	133.55	133.55	131.85	133.25	125.09	6,392
2023-01-06	132.80	134.10	132.15	133.95	125.75	5,382
2023-01-05	130.00	132.55	130.00	132.55	124.43	3,165
2023-01-04	131.60	133.20	130.65	130.65	122.65	5,620
2023-01-03	127.45	131.30	127.45	130.85	122.84	3,233
2023-01-02	126.40	128.35	125.80	128.35	120.49	949
2022-12-30	127.85	128.00	126.85	126.85	119.08	2,341
2022-12-29	126.70	128.55	126.70	128.35	120.49	5,986
2022-12-28	127.35	128.00	126.65	127.50	119.69	4,051
2022-12-27	128.60	129.25	127.20	127.45	119.64	3,169
2022-12-23	128.70	128.70	127.35	127.80	119.97	3,156
2022-12-22	128.20	128.85	127.75	128.45	120.58	1,724
2022-12-21	127.20	128.65	126.75	128.20	120.35	3,503
2022-12-20	126.45	127.65	126.45	127.10	119.32	6,381
2022-12-19	127.20	128.00	127.20	127.40	119.60	2,426
2022-12-16	129.60	129.95	127.10	127.95	120.11	18,563

← NewerPage 15 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.