AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	128.45	128.45	125.50	126.20	117.66	43,977
2022-06-29	126.85	129.25	125.70	129.25	120.50	15,209
2022-06-28	126.45	126.95	125.80	126.00	117.47	5,917
2022-06-27	126.30	127.45	125.00	126.55	117.99	3,622
2022-06-24	123.75	126.80	123.70	126.75	118.17	9,072
2022-06-23	119.60	122.40	119.20	122.25	113.98	3,559
2022-06-22	118.85	120.90	118.15	120.90	112.72	3,869
2022-06-21	118.75	120.00	117.95	120.00	111.88	8,439
2022-06-20	117.30	118.00	117.10	117.95	109.97	1,965
2022-06-17	115.85	117.75	115.40	116.80	108.90	4,279
2022-06-16	115.70	117.10	115.00	116.10	108.24	11,438
2022-06-15	114.55	116.30	113.65	115.85	108.01	5,272
2022-06-14	115.20	115.20	109.80	113.90	106.19	15,162
2022-06-13	116.00	116.15	114.35	115.15	107.36	5,469
2022-06-10	118.20	118.20	116.05	116.55	108.66	9,290
2022-06-09	120.90	120.90	119.30	119.30	111.23	5,419
2022-06-08	122.05	122.55	119.85	121.60	113.37	4,252
2022-06-07	119.50	121.35	119.20	121.35	113.14	10,728
2022-06-06	121.85	121.90	118.90	119.20	111.13	5,604
2022-06-03	123.60	124.05	123.00	123.35	115.00	1,585
2022-06-02	123.90	124.70	122.50	123.10	114.77	6,588
2022-06-01	123.90	124.30	122.90	123.25	114.91	5,015
2022-05-31	123.35	123.65	122.75	123.55	115.19	2,969
2022-05-30	125.75	125.75	122.75	123.55	115.19	3,660
2022-05-27	124.65	125.50	123.90	125.45	116.96	2,064
2022-05-26	126.00	126.00	124.35	124.35	115.94	672
2022-05-25	124.40	125.70	124.05	125.15	116.68	1,553
2022-05-24	124.20	125.00	123.90	124.20	115.80	7,571
2022-05-23	124.95	126.20	124.60	125.40	116.92	1,842
2022-05-20	122.55	125.70	122.50	124.70	116.26	1,696
2022-05-19	121.20	121.80	119.85	120.85	112.67	4,449
2022-05-18	123.95	124.00	121.30	121.45	113.23	4,994
2022-05-17	123.90	125.55	123.90	124.90	116.45	40,237
2022-05-16	120.35	125.25	120.35	125.25	116.78	42,032
2022-05-13	118.35	121.55	118.35	121.50	113.28	4,283
2022-05-12	115.25	117.80	114.80	117.80	109.83	6,646
2022-05-11	120.35	120.35	116.30	118.15	110.16	9,462
2022-05-10	119.25	121.55	117.60	120.35	112.21	7,220
2022-05-09	120.60	120.85	118.65	119.20	111.13	14,471
2022-05-06	122.70	122.70	119.50	121.35	113.14	3,469
2022-05-05	125.20	125.50	123.65	123.75	115.38	2,129
2022-05-04	127.65	127.65	123.75	123.75	115.38	2,752
2022-05-03	125.55	127.45	125.00	127.15	118.55	7,021
2022-05-02	125.65	126.10	124.80	125.75	117.24	2,390
2022-04-29	124.85	128.25	124.10	127.90	119.25	8,307
2022-04-28	125.90	126.50	124.70	125.15	116.68	4,425
2022-04-27	122.60	126.20	122.20	125.20	116.73	8,802
2022-04-26	121.75	124.10	121.75	122.60	114.30	3,919
2022-04-25	120.40	122.55	120.15	121.85	113.61	9,262
2022-04-22	124.55	124.55	122.65	123.75	115.38	6,403
2022-04-21	125.50	127.20	125.50	126.40	117.85	7,328
2022-04-20	126.45	126.50	125.55	126.25	117.71	4,349
2022-04-19	127.10	127.55	126.50	127.25	118.64	10,240
2022-04-14	126.50	128.25	126.10	127.90	119.25	10,215
2022-04-13	127.00	127.60	126.40	126.85	118.27	11,269
2022-04-12	127.85	127.90	124.90	126.20	117.66	10,947
2022-04-11	130.30	130.60	128.90	130.35	121.53	8,920
2022-04-08	129.60	132.10	128.85	131.00	122.14	12,461
2022-04-07	127.30	128.35	126.90	127.90	119.25	8,002
2022-04-06	123.90	125.70	123.35	125.70	117.19	9,159

← NewerPage 18 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.