AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	118.25	120.55	117.95	119.60	118.76	9,874
2025-07-21	118.75	119.00	118.10	118.30	117.47	12,533
2025-07-18	119.70	119.70	118.60	119.15	118.32	8,816
2025-07-17	119.90	121.50	119.65	119.65	118.81	9,182
2025-07-16	120.55	121.80	119.45	120.45	119.61	10,719
2025-07-15	123.45	123.55	121.15	121.40	120.55	13,093
2025-07-14	122.65	124.30	122.00	123.10	122.24	16,938
2025-07-11	122.65	122.85	120.75	121.10	120.25	22,599
2025-07-10	122.70	124.00	122.10	123.50	122.64	14,851
2025-07-09	120.40	120.60	119.15	120.35	119.51	10,831
2025-07-08	119.50	120.50	118.00	120.00	119.16	11,537
2025-07-07	119.95	120.10	118.50	119.10	118.27	10,161
2025-07-04	118.40	121.20	118.20	120.30	119.46	23,415
2025-07-03	121.15	121.80	117.80	118.55	117.72	26,450
2025-07-02	122.30	122.30	120.00	120.70	119.86	8,265
2025-07-01	118.95	121.90	118.15	121.50	120.65	17,665
2025-06-30	120.00	120.25	118.65	118.65	117.82	9,315
2025-06-27	119.75	120.80	119.20	120.05	119.21	10,269
2025-06-26	120.65	120.65	119.50	119.55	118.71	15,745
2025-06-25	121.70	122.15	120.50	120.55	119.71	4,016
2025-06-24	124.10	124.20	121.00	121.50	120.65	24,406
2025-06-23	121.30	122.60	121.30	122.20	121.34	10,315
2025-06-20	124.45	124.55	122.10	122.15	121.30	7,919
2025-06-19	122.85	124.55	122.85	123.90	123.03	4,188
2025-06-18	123.05	123.90	122.95	123.55	122.69	5,238
2025-06-17	126.50	127.50	125.00	125.35	124.47	16,671
2025-06-16	128.45	129.00	127.25	127.25	126.36	18,666
2025-06-13	128.20	130.40	128.20	129.35	128.44	10,510
2025-06-12	128.90	130.30	128.00	129.95	129.04	32,093
2025-06-11	128.95	128.95	127.50	128.75	127.85	12,102
2025-06-10	128.00	129.25	127.20	129.20	128.30	11,605
2025-06-09	128.10	128.65	127.25	128.10	127.20	11,702
2025-06-06	127.45	128.10	126.90	127.95	127.05	5,884
2025-06-05	128.20	128.75	125.90	127.15	126.26	7,575
2025-06-04	126.80	128.25	126.25	127.90	127.00	8,954
2025-06-03	126.80	127.30	125.80	126.60	125.71	7,819
2025-06-02	127.40	127.40	124.70	125.65	124.77	10,762
2025-05-30	124.70	127.65	124.25	127.65	126.76	11,081
2025-05-29	125.10	125.20	123.90	123.90	123.03	1,975
2025-05-28	125.20	125.35	123.70	124.25	123.38	7,546
2025-05-27	125.65	126.60	125.10	125.20	124.32	12,644
2025-05-26	124.65	125.00	124.10	124.20	123.33	12,880
2025-05-23	124.95	125.20	123.15	124.35	123.48	9,752
2025-05-22	124.60	124.75	123.00	123.75	122.88	8,604
2025-05-21	124.20	125.35	123.85	124.75	123.88	14,819
2025-05-20	123.85	125.10	123.35	124.15	123.28	8,676
2025-05-19	123.30	123.45	121.65	123.45	122.59	13,071
2025-05-16	122.00	123.30	121.80	123.10	122.24	10,103
2025-05-15	119.05	121.50	119.00	120.85	120.00	28,559
2025-05-14	120.55	122.05	119.10	119.10	118.27	16,014
2025-05-13	123.10	123.70	121.20	121.50	120.65	10,625
2025-05-12	115.30	122.90	115.20	122.50	121.64	24,642
2025-05-09	120.55	122.05	119.90	121.10	120.25	10,275
2025-05-08	122.30	122.35	119.55	120.10	119.26	28,277
2025-05-07	122.55	123.95	122.55	123.50	122.64	16,954
2025-05-06	127.35	128.45	126.00	126.15	125.27	9,154
2025-05-05	126.85	127.65	126.40	127.40	126.51	5,857
2025-05-02	126.15	126.80	124.95	126.40	125.52	8,343
2025-04-30	126.25	128.00	125.80	126.30	125.42	8,409
2025-04-29	118.95	125.00	117.80	124.80	123.93	34,081

← NewerPage 5 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.