AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	145.15	147.10	145.15	146.05	146.05	13,165
2025-10-13	147.55	148.20	145.35	146.45	146.45	12,810
2025-10-10	146.85	148.25	146.55	146.55	146.55	12,369
2025-10-09	147.10	149.05	146.75	148.70	148.70	15,129
2025-10-08	147.95	149.50	147.50	147.65	147.65	18,561
2025-10-07	146.00	147.55	145.95	147.30	147.30	13,185
2025-10-06	146.35	147.95	146.00	146.60	146.60	24,497
2025-10-03	142.55	144.95	142.55	144.85	144.85	10,314
2025-10-02	144.45	144.65	141.65	142.75	142.75	17,652
2025-10-01	132.55	143.15	132.35	143.15	143.15	83,969
2025-09-30	126.35	128.80	125.25	128.30	128.30	19,488
2025-09-29	127.65	128.35	125.80	126.95	126.95	12,400
2025-09-26	124.15	126.50	124.15	126.35	126.35	11,251
2025-09-25	128.10	128.10	125.60	125.60	125.60	16,551
2025-09-24	128.75	128.85	127.25	128.45	128.45	19,899
2025-09-23	130.95	131.10	129.15	129.35	129.35	12,007
2025-09-22	129.45	132.25	129.30	132.20	132.20	7,326
2025-09-19	130.15	131.40	129.70	130.05	130.05	15,001
2025-09-18	131.30	131.60	129.25	129.40	129.40	13,208
2025-09-17	130.00	131.65	129.75	131.65	131.65	17,105
2025-09-16	132.00	132.90	130.75	130.85	130.85	11,844
2025-09-15	133.85	134.15	131.35	131.85	131.85	17,789
2025-09-12	137.75	138.60	136.15	136.55	136.55	12,953
2025-09-11	138.60	138.80	137.65	138.40	138.40	15,190
2025-09-10	139.00	139.50	137.90	137.95	137.95	4,290
2025-09-09	137.85	138.65	137.40	138.30	138.30	18,819
2025-09-08	139.00	139.05	136.70	138.05	138.05	9,550
2025-09-05	140.00	140.80	139.40	139.50	139.50	4,854
2025-09-04	140.30	141.45	140.15	140.80	140.80	6,630
2025-09-03	137.60	140.65	137.60	140.50	140.50	12,471
2025-09-02	136.90	138.10	136.45	136.85	136.85	6,456
2025-09-01	137.55	137.85	136.25	137.55	137.55	9,278
2025-08-29	137.05	137.05	136.05	136.30	136.30	7,801
2025-08-28	137.50	137.85	136.25	136.90	136.90	14,538
2025-08-27	137.85	138.65	137.30	137.70	137.70	5,455
2025-08-26	137.35	139.95	136.25	137.20	137.20	10,053
2025-08-25	138.45	139.60	136.90	137.00	137.00	14,753
2025-08-22	138.30	140.15	138.20	138.35	138.35	11,876
2025-08-21	138.50	139.55	137.70	139.30	139.30	12,283
2025-08-20	136.60	139.10	136.60	138.30	138.30	7,441
2025-08-19	135.95	136.55	135.50	136.15	136.15	7,284
2025-08-18	135.05	136.60	134.95	136.00	136.00	27,905
2025-08-15	135.15	135.15	133.90	134.30	134.30	4,243
2025-08-14	132.70	134.65	132.45	134.65	134.65	9,515
2025-08-13	129.35	132.50	129.35	132.25	132.25	3,344
2025-08-12	128.10	128.50	127.60	128.20	128.20	9,266
2025-08-11	127.80	128.30	127.05	127.60	127.60	7,620
2025-08-08	127.05	127.10	125.60	125.90	125.90	7,777
2025-08-07	124.70	126.60	123.90	126.20	126.20	6,358
2025-08-06	128.50	129.00	126.65	126.65	125.76	14,907
2025-08-05	129.20	129.70	128.40	128.80	127.90	9,382
2025-08-04	127.15	128.10	125.95	128.00	127.10	9,870
2025-08-01	127.25	128.15	125.55	127.30	126.41	14,156
2025-07-31	133.40	133.75	130.55	131.15	130.23	17,864
2025-07-30	128.50	133.10	128.50	132.90	131.97	27,000
2025-07-29	125.85	129.60	124.90	129.15	128.25	30,454
2025-07-28	125.80	125.80	123.50	124.40	123.53	17,142
2025-07-25	124.75	125.35	123.70	123.90	123.03	4,504
2025-07-24	124.45	126.85	124.30	125.40	124.52	7,356
2025-07-23	121.95	123.65	121.95	123.55	122.69	13,755

← NewerPage 4 of 20 · 1,200 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.