AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	131.55	132.55	130.30	130.30	122.32	6,182
2022-12-14	131.40	132.90	129.90	132.10	124.01	4,593
2022-12-13	131.35	132.70	131.00	131.75	123.68	7,704
2022-12-12	131.85	132.25	131.45	132.10	124.01	9,091
2022-12-09	131.25	132.65	130.85	132.60	124.48	5,718
2022-12-08	130.90	131.90	130.25	130.60	122.60	7,551
2022-12-07	130.15	131.70	130.15	131.70	123.63	2,498
2022-12-06	131.05	131.05	129.30	129.30	121.38	5,128
2022-12-05	130.85	130.85	129.90	130.55	122.55	7,080
2022-12-02	130.20	131.10	129.00	130.20	122.23	8,681
2022-12-01	130.00	131.30	129.20	131.30	123.26	3,686
2022-11-30	128.10	129.80	127.90	129.30	121.38	30,843
2022-11-29	128.90	129.40	127.60	128.00	120.16	5,252
2022-11-28	127.55	128.50	126.35	128.15	120.30	8,508
2022-11-25	127.60	128.00	127.15	127.50	119.69	1,656
2022-11-24	127.80	128.05	126.60	127.25	119.46	15,229
2022-11-23	127.55	128.65	127.30	128.05	120.21	3,114
2022-11-22	128.40	128.40	127.00	127.60	119.79	23,057
2022-11-21	126.55	128.30	126.55	127.55	119.74	2,277
2022-11-18	124.05	126.30	123.75	125.70	118.00	4,183
2022-11-17	123.80	123.80	122.25	123.40	115.84	3,223
2022-11-16	123.90	124.00	122.70	122.75	115.23	4,579
2022-11-15	123.45	125.20	123.10	123.60	116.03	20,683
2022-11-14	121.80	124.75	121.80	123.30	115.75	52,686
2022-11-11	126.10	126.30	120.75	120.75	113.35	27,119
2022-11-10	125.15	130.00	124.85	127.65	119.83	22,656
2022-11-09	122.50	123.25	122.05	123.25	115.70	4,466
2022-11-08	122.20	122.60	121.75	122.50	115.00	3,834
2022-11-07	122.55	122.80	121.70	122.20	114.72	5,094
2022-11-04	122.40	123.25	122.10	122.45	114.95	11,451
2022-11-03	121.55	122.50	120.30	122.50	115.00	16,416
2022-11-02	121.95	122.50	121.15	122.35	114.86	3,893
2022-11-01	120.35	121.20	119.60	119.70	112.37	15,453
2022-10-31	118.40	120.00	116.75	119.30	111.99	13,466
2022-10-28	115.20	118.05	115.10	118.05	110.82	9,406
2022-10-27	116.05	116.25	114.80	115.55	108.47	16,921
2022-10-26	113.50	115.90	113.50	115.75	108.66	30,696
2022-10-25	112.30	113.30	111.80	112.45	105.56	40,321
2022-10-24	111.80	112.65	111.30	112.20	105.33	9,790
2022-10-21	110.40	111.40	109.80	111.40	104.58	3,285
2022-10-20	112.00	112.00	109.35	111.40	104.58	18,873
2022-10-19	113.50	114.45	112.80	112.85	105.94	18,883
2022-10-18	114.85	115.70	113.80	114.25	107.25	18,380
2022-10-17	114.65	115.85	114.30	114.65	107.63	10,656
2022-10-14	114.00	115.50	113.35	113.35	106.41	8,810
2022-10-13	112.50	114.00	111.75	113.65	106.69	35,583
2022-10-12	112.85	115.00	112.45	112.45	105.56	49,856
2022-10-11	112.20	112.90	111.25	112.90	105.99	69,730
2022-10-10	113.50	113.50	112.00	112.35	105.47	49,991
2022-10-07	112.25	114.85	112.20	114.50	107.49	44,867
2022-10-06	113.65	114.55	112.20	112.50	105.61	150,315
2022-10-05	113.00	114.30	112.70	113.90	106.92	30,482
2022-10-04	113.15	114.65	112.75	114.35	107.35	12,472
2022-10-03	112.15	112.90	110.80	112.80	105.89	6,484
2022-09-30	113.10	114.25	112.90	113.35	106.41	14,974
2022-09-29	110.60	113.00	110.45	112.30	105.42	6,845
2022-09-28	111.50	114.05	110.15	114.05	107.06	31,081
2022-09-27	110.75	112.10	110.40	111.35	104.53	9,484
2022-09-26	112.75	113.50	109.85	111.00	104.20	50,903
2022-09-23	114.60	114.90	111.05	113.00	106.08	42,266

← NewerPage 16 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.