AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	100.94	101.86	100.70	101.76	93.398	5,849
2022-01-10	100.78	101.22	99.750	99.750	91.553	13,777
2022-01-07	100.08	100.90	99.270	100.90	92.608	29,540
2022-01-06	100.38	100.82	99.180	100.06	91.837	6,170
2022-01-05	101.34	102.12	100.78	101.38	93.049	26,935
2022-01-04	103.36	103.36	101.08	101.76	93.398	32,712
2022-01-03	103.32	103.48	102.40	102.74	94.297	5,054
2021-12-30	103.16	103.70	103.16	103.56	95.050	2,827
2021-12-29	103.10	103.80	102.94	102.94	94.481	7,910
2021-12-28	101.26	103.46	101.26	102.86	94.407	5,595
2021-12-27	103.00	103.00	101.22	101.26	92.939	5,434
2021-12-23	101.94	102.52	101.62	102.00	93.618	9,087
2021-12-22	101.30	101.62	100.50	101.54	93.196	14,545
2021-12-21	99.960	101.30	99.960	101.20	92.884	12,976
2021-12-20	99.090	100.34	98.030	99.490	91.314	16,205
2021-12-17	100.76	101.02	99.700	100.52	92.259	21,095
2021-12-16	99.030	100.46	98.520	99.920	91.709	21,315
2021-12-15	97.540	98.060	97.150	97.550	89.534	6,878
2021-12-14	98.000	98.140	96.500	96.870	88.909	6,288
2021-12-13	95.490	96.920	95.370	96.840	88.882	3,860
2021-12-10	97.480	97.480	95.400	96.020	88.129	9,101
2021-12-09	97.890	98.390	97.420	97.930	89.882	7,150
2021-12-08	97.780	98.080	96.220	96.890	88.928	7,551
2021-12-07	97.530	97.900	95.560	96.980	89.010	9,924
2021-12-06	97.090	99.020	96.860	98.340	90.259	8,297
2021-12-03	97.250	97.250	95.250	96.060	88.166	10,708
2021-12-02	97.920	97.920	96.770	96.990	89.020	14,302
2021-12-01	97.960	98.410	97.080	98.000	89.947	6,070
2021-11-30	96.720	98.070	96.270	97.420	89.414	29,739
2021-11-29	99.120	99.850	98.060	99.060	90.919	59,850
2021-11-26	99.300	101.06	98.800	100.70	92.425	12,848
2021-11-25	101.36	101.90	101.16	101.40	93.067	8,521
2021-11-24	101.02	101.30	100.32	100.48	92.223	7,497
2021-11-23	100.22	100.86	99.240	100.72	92.443	15,227
2021-11-22	101.28	101.84	100.26	100.72	92.443	7,680
2021-11-19	100.16	101.64	100.16	100.92	92.627	10,239
2021-11-18	102.34	102.34	99.010	99.780	91.580	30,759
2021-11-17	102.38	103.50	102.26	102.26	93.856	13,212
2021-11-16	105.34	105.44	100.64	101.86	93.489	12,316
2021-11-15	104.26	105.92	103.70	105.44	96.775	12,290
2021-11-12	104.24	107.96	102.56	103.02	94.554	33,205
2021-11-11	109.74	110.44	109.60	110.28	101.22	6,596
2021-11-10	108.72	110.00	108.72	109.86	100.83	8,325
2021-11-09	109.28	109.72	108.02	108.54	99.620	7,987
2021-11-08	109.30	110.36	108.92	109.12	100.15	6,485
2021-11-05	110.50	110.86	108.26	108.26	99.363	5,416
2021-11-04	110.92	111.08	110.12	110.44	101.36	6,168
2021-11-03	110.76	111.00	109.76	110.12	101.07	6,972
2021-11-02	108.16	110.76	108.16	110.76	101.66	15,145
2021-11-01	108.26	108.40	107.28	107.86	98.996	2,546
2021-10-29	106.20	107.72	106.04	107.46	98.629	2,871
2021-10-28	106.46	107.88	105.54	107.06	98.262	2,893
2021-10-27	107.60	108.10	106.48	106.48	97.730	6,058
2021-10-26	106.48	107.22	106.42	107.00	98.207	3,347
2021-10-25	106.60	107.18	105.72	106.08	97.363	3,262
2021-10-22	105.50	106.78	105.22	106.44	97.693	3,894
2021-10-21	103.86	105.14	103.82	104.98	96.353	2,874
2021-10-20	104.06	104.32	103.50	104.06	95.509	4,109
2021-10-19	102.28	103.92	101.82	103.76	95.233	5,034
2021-10-18	103.96	103.98	102.60	102.76	94.315	4,680

← NewerPage 20 of 21 · 1,202 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.