AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	114.25	115.60	113.50	113.85	106.88	9,090
2022-09-21	115.00	116.05	114.55	115.95	108.85	10,776
2022-09-20	116.60	117.10	114.45	115.15	108.10	18,241
2022-09-19	115.55	116.75	114.50	115.60	108.52	1,278
2022-09-16	117.45	119.70	115.50	115.55	108.47	17,040
2022-09-15	117.40	119.10	116.75	116.95	109.79	75,540
2022-09-14	119.20	119.20	117.45	117.80	110.59	26,566
2022-09-13	122.60	122.60	119.20	119.20	111.90	24,215
2022-09-12	120.50	122.90	120.00	122.85	115.33	28,476
2022-09-09	120.85	122.35	120.80	121.30	113.87	6,284
2022-09-08	120.70	121.85	119.10	121.65	114.20	6,770
2022-09-07	121.25	121.25	118.15	120.30	112.93	11,348
2022-09-06	123.80	123.85	122.15	122.20	114.72	6,803
2022-09-05	122.50	124.30	120.90	124.30	116.69	7,477
2022-09-02	122.75	123.25	122.15	122.90	115.37	9,173
2022-09-01	124.15	124.35	122.55	123.10	115.56	9,305
2022-08-31	127.70	128.00	124.00	124.00	116.41	19,202
2022-08-30	131.00	132.70	128.40	128.40	120.54	16,171
2022-08-29	132.90	133.15	130.30	130.30	122.32	4,749
2022-08-26	136.10	136.20	134.15	134.30	126.07	3,911
2022-08-25	136.35	137.15	135.20	135.65	127.34	41,616
2022-08-24	132.45	135.65	131.95	135.65	127.34	11,419
2022-08-23	135.10	135.20	132.85	133.45	125.28	8,934
2022-08-22	134.00	136.55	133.90	136.00	127.67	11,199
2022-08-19	131.15	133.35	131.15	133.15	125.00	7,545
2022-08-18	130.50	131.65	130.45	131.20	123.16	4,473
2022-08-17	130.70	132.35	129.60	130.95	122.93	6,754
2022-08-16	130.75	131.70	130.50	131.15	123.12	4,786
2022-08-15	129.75	131.80	129.75	130.70	122.70	18,834
2022-08-12	126.25	128.05	125.05	128.05	120.21	12,541
2022-08-11	128.40	128.75	124.50	124.90	117.25	19,072
2022-08-10	129.45	130.10	128.55	129.15	120.41	9,812
2022-08-09	128.40	129.65	127.95	129.20	120.46	13,461
2022-08-08	130.00	130.10	127.20	127.20	118.59	25,677
2022-08-05	129.45	130.30	128.80	130.05	121.25	13,064
2022-08-04	129.20	130.10	128.00	128.50	119.81	14,780
2022-08-03	129.10	129.95	127.60	128.75	120.04	27,082
2022-08-02	128.85	131.30	128.05	130.40	121.58	11,639
2022-08-01	129.75	130.10	128.55	129.35	120.60	20,825
2022-07-29	128.25	132.10	127.30	130.50	121.67	28,554
2022-07-28	132.45	132.45	130.15	130.95	122.09	21,063
2022-07-27	132.40	132.65	131.60	131.90	122.98	11,071
2022-07-26	129.10	132.70	129.10	132.50	123.53	11,591
2022-07-25	127.95	129.65	127.95	129.15	120.41	3,626
2022-07-22	127.55	128.50	127.50	128.20	119.53	6,755
2022-07-21	128.50	128.50	126.00	128.20	119.53	15,265
2022-07-20	133.20	133.20	129.35	129.35	120.60	5,528
2022-07-19	132.25	133.20	131.00	133.15	124.14	7,775
2022-07-18	133.10	134.60	132.55	134.60	125.49	35,337
2022-07-15	129.25	132.50	128.90	132.35	123.39	17,551
2022-07-14	129.90	130.00	128.25	128.85	120.13	21,858
2022-07-13	132.75	132.85	129.65	131.15	122.28	5,530
2022-07-12	133.30	133.85	132.40	133.00	124.00	39,414
2022-07-11	130.95	132.90	130.60	132.65	123.67	4,189
2022-07-08	131.60	132.30	129.50	131.50	122.60	2,521
2022-07-07	131.00	132.05	130.50	131.05	122.18	5,576
2022-07-06	128.40	130.30	128.35	129.45	120.69	6,731
2022-07-05	126.45	127.70	125.20	126.75	118.17	5,068
2022-07-04	126.75	130.00	126.05	130.00	121.20	4,073
2022-07-01	124.60	125.65	122.90	125.30	116.82	4,331

← NewerPage 17 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.