AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	160.70	160.70	160.70	160.70	159.91	0
2026-07-22	160.70	160.70	160.70	160.70	159.91	0
2026-07-21	160.70	160.70	160.70	160.70	159.91	0
2026-07-20	160.70	160.70	160.70	160.70	159.91	0
2026-07-17	160.70	160.70	160.70	160.70	159.91	0
2026-07-16	160.70	160.70	160.70	160.70	159.91	0
2026-07-15	160.70	160.70	160.70	160.70	159.91	0
2026-07-14	160.70	160.70	160.70	160.70	159.91	0
2026-07-13	160.70	160.70	160.70	160.70	159.91	0
2026-07-10	160.70	160.70	160.70	160.70	159.91	0
2026-07-09	160.70	160.70	160.70	160.70	159.91	0
2026-07-08	160.70	160.70	160.70	160.70	159.91	0
2026-07-07	160.70	160.70	160.70	160.70	159.91	0
2026-07-06	160.70	160.70	160.70	160.70	159.91	0
2026-07-03	160.70	160.70	160.70	160.70	159.91	0
2026-07-02	160.70	160.70	160.70	160.70	159.91	0
2026-07-01	160.70	160.70	160.70	160.70	159.91	0
2026-06-30	160.70	160.70	160.70	160.70	159.91	0
2026-06-29	160.70	160.70	160.70	160.70	159.91	0
2026-06-26	160.70	160.70	160.70	160.70	159.91	0
2026-06-25	160.70	160.70	160.70	160.70	159.91	0
2026-06-24	160.70	160.70	160.70	160.70	159.91	0
2026-06-23	160.70	160.70	160.70	160.70	159.91	0
2026-06-22	160.70	160.70	160.70	160.70	159.91	0
2026-06-19	160.70	160.70	160.70	160.70	159.91	0
2026-06-18	160.70	160.70	160.70	160.70	159.91	0
2026-06-17	160.70	160.70	160.70	160.70	159.91	0
2026-06-16	160.70	160.70	160.70	160.70	159.91	0
2026-06-15	160.70	160.70	160.70	160.70	159.91	0
2026-06-12	160.70	160.70	160.70	160.70	159.91	0
2026-06-11	160.70	160.70	160.70	160.70	159.91	0
2026-06-10	160.70	160.70	160.70	160.70	159.91	0
2026-06-09	160.70	160.70	160.70	160.70	159.91	0
2026-06-08	160.70	160.70	160.70	160.70	159.91	0
2026-06-05	160.70	160.70	160.70	160.70	159.91	0
2026-06-04	160.70	160.70	160.70	160.70	159.91	0
2026-06-03	160.70	160.70	160.70	160.70	159.91	0
2026-06-02	160.70	160.70	160.70	160.70	159.91	0
2026-06-01	160.70	160.70	160.70	160.70	159.91	0
2026-05-29	160.70	160.70	160.70	160.70	159.91	0
2026-05-28	160.70	160.70	160.70	160.70	159.91	0
2026-05-27	160.70	160.70	160.70	160.70	159.91	0
2026-02-06	159.05	161.50	159.05	161.50	161.50	256
2026-02-05	158.90	161.20	157.90	160.70	160.70	14,221
2026-02-04	158.55	161.35	158.50	159.75	159.75	18,731
2026-02-03	160.45	161.45	158.60	160.40	160.40	9,567
2026-02-02	157.10	163.10	157.10	163.10	163.10	7,033
2026-01-30	154.70	157.10	154.70	157.10	157.10	7,868
2026-01-29	155.55	156.65	154.85	155.60	155.60	10,842
2026-01-28	158.25	158.35	155.45	156.30	156.30	14,425
2026-01-27	159.05	160.90	158.50	160.00	160.00	8,279
2026-01-26	156.60	158.95	156.30	158.95	158.95	11,279
2026-01-23	156.80	157.65	156.00	157.00	157.00	5,756
2026-01-22	155.70	156.25	154.20	156.10	156.10	8,595
2026-01-21	154.00	154.50	152.60	153.00	153.00	14,389
2026-01-20	158.05	158.05	152.40	155.05	155.05	17,476
2026-01-19	163.25	163.25	160.25	161.25	161.25	6,573
2026-01-16	162.10	163.40	161.20	162.25	162.25	15,139
2026-01-15	165.35	166.30	161.20	161.70	161.70	7,182
2026-01-14	163.45	166.05	163.45	165.10	165.10	11,402

← NewerPage 2 of 3 · 177 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.