AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	122.00	124.35	120.90	124.25	115.84	5,430
2022-04-04	121.05	121.60	120.70	121.25	113.05	4,891
2022-04-01	120.15	120.20	118.30	119.80	111.69	10,926
2022-03-31	120.20	121.62	119.56	120.28	112.14	5,252
2022-03-30	118.18	120.18	117.80	120.18	112.05	8,443
2022-03-29	118.50	119.80	118.36	119.12	111.06	8,479
2022-03-28	118.52	119.76	118.42	118.42	110.41	8,574
2022-03-25	118.52	119.06	117.86	118.62	110.59	12,072
2022-03-24	117.32	118.34	116.60	117.96	109.98	9,187
2022-03-23	115.22	116.98	115.22	116.84	108.93	6,303
2022-03-22	115.40	115.80	114.70	115.36	107.55	8,838
2022-03-21	113.48	116.04	113.36	115.26	107.46	9,877
2022-03-18	113.96	114.94	113.16	113.90	106.19	9,470
2022-03-17	111.96	113.20	110.78	113.20	105.54	10,291
2022-03-16	112.20	112.86	111.54	112.22	104.63	8,076
2022-03-15	110.26	111.58	109.70	111.52	103.97	7,247
2022-03-14	110.50	112.90	110.50	111.68	104.12	8,996
2022-03-11	110.84	111.62	110.16	111.00	103.49	10,821
2022-03-10	108.16	110.24	107.74	109.58	102.17	13,229
2022-03-09	106.94	109.14	105.86	109.14	101.76	11,989
2022-03-08	104.96	105.78	102.64	105.38	98.250	13,296
2022-03-07	104.44	105.26	101.26	104.56	97.485	23,153
2022-03-04	107.86	108.46	105.10	105.12	98.007	17,970
2022-03-03	111.54	111.56	107.42	107.66	100.38	8,989
2022-03-02	110.84	112.70	110.58	112.22	104.63	12,518
2022-03-01	110.12	112.14	109.64	110.72	103.23	10,078
2022-02-28	106.94	108.76	106.20	108.34	101.01	16,225
2022-02-25	102.82	107.72	102.82	107.24	99.984	10,351
2022-02-24	104.18	104.64	102.62	102.92	95.956	19,894
2022-02-23	108.50	108.94	107.48	107.86	98.996	13,817
2022-02-22	109.04	109.60	107.72	108.20	99.308	18,719
2022-02-21	107.24	110.42	106.98	109.88	100.85	24,100
2022-02-18	107.14	107.66	105.82	105.96	97.252	16,182
2022-02-17	106.82	108.00	106.30	107.46	98.629	15,568
2022-02-16	105.54	107.66	105.54	107.30	98.482	17,564
2022-02-15	102.66	106.10	102.54	106.00	97.289	22,525
2022-02-14	100.82	101.50	99.510	100.82	92.535	28,082
2022-02-11	103.90	104.14	101.70	102.16	93.765	21,642
2022-02-10	103.26	105.10	101.56	103.34	94.848	30,372
2022-02-09	99.640	100.30	99.060	99.620	91.433	8,517
2022-02-08	99.590	100.24	98.300	98.630	90.525	8,917
2022-02-07	98.320	99.320	97.510	99.180	91.030	7,318
2022-02-04	100.24	100.84	98.000	98.330	90.249	14,850
2022-02-03	103.30	103.30	99.840	99.840	91.635	13,308
2022-02-02	102.10	103.34	101.62	103.34	94.848	6,969
2022-02-01	102.12	102.72	101.22	102.44	94.022	4,863
2022-01-31	105.18	105.18	103.30	103.34	94.848	10,153
2022-01-28	106.12	106.60	104.52	104.98	96.353	10,049
2022-01-27	100.38	107.00	100.34	106.58	97.821	15,514
2022-01-26	103.00	103.00	101.74	101.74	93.379	7,969
2022-01-25	99.370	101.50	98.590	101.30	92.975	19,297
2022-01-24	104.34	104.54	98.670	98.670	90.561	24,435
2022-01-21	105.66	106.34	104.50	104.50	95.912	7,592
2022-01-20	104.62	106.44	104.62	106.42	97.675	8,570
2022-01-19	105.00	105.44	104.54	105.28	96.628	9,758
2022-01-18	104.44	104.74	103.52	104.66	96.059	10,717
2022-01-17	102.84	105.60	102.84	105.60	96.922	13,311
2022-01-14	101.18	103.00	100.96	102.42	94.003	8,900
2022-01-13	101.98	102.34	101.28	101.36	93.030	4,191
2022-01-12	101.70	102.12	101.22	102.10	93.710	5,686

← NewerPage 19 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.