AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	122.50	124.55	122.20	123.65	122.78	10,349
2025-04-25	122.65	123.40	121.45	121.90	121.05	15,740
2025-04-24	120.65	122.60	120.35	122.30	121.44	16,393
2025-04-23	120.10	121.95	120.10	121.05	120.20	29,520
2025-04-22	118.45	118.65	115.05	118.55	117.72	12,459
2025-04-17	117.65	119.35	117.50	118.75	117.92	19,853
2025-04-16	120.35	120.65	118.90	119.85	119.01	15,984
2025-04-15	119.55	121.00	119.00	120.35	119.51	13,093
2025-04-14	117.40	120.05	117.00	119.65	118.81	23,140
2025-04-11	114.85	116.00	113.65	115.10	114.29	43,112
2025-04-10	120.25	121.45	115.65	115.65	114.84	21,292
2025-04-09	115.60	115.85	111.00	111.75	110.97	30,166
2025-04-08	119.00	122.50	118.75	121.85	121.00	34,846
2025-04-07	120.75	122.60	116.90	118.20	117.37	57,408
2025-04-04	132.20	134.05	127.15	127.15	126.26	16,715
2025-04-03	134.80	137.20	134.45	135.30	134.35	33,920
2025-04-02	134.65	134.65	132.65	134.25	133.31	13,587
2025-04-01	137.05	137.45	135.20	136.10	135.15	23,702
2025-03-31	135.70	135.95	133.85	134.75	133.81	24,499
2025-03-28	136.00	137.10	136.00	136.75	135.79	17,850
2025-03-27	134.15	135.15	133.75	134.90	133.96	22,690
2025-03-26	135.75	135.75	133.55	134.85	133.91	31,598
2025-03-25	138.35	138.75	136.10	136.10	135.15	30,447
2025-03-24	138.65	139.10	135.90	137.30	136.34	33,907
2025-03-21	140.75	141.25	139.15	139.15	138.18	102,274
2025-03-20	140.45	142.40	140.45	141.35	140.36	108,583
2025-03-19	141.30	142.10	140.50	140.90	139.91	118,633
2025-03-18	141.60	142.75	140.75	141.10	140.11	125,731
2025-03-17	143.10	143.30	140.55	141.90	140.91	36,542
2025-03-14	141.80	142.85	141.05	142.25	141.25	8,850
2025-03-13	139.90	142.00	139.90	141.50	140.51	17,892
2025-03-12	137.20	139.15	137.05	138.60	137.63	20,868
2025-03-11	140.10	140.75	136.55	136.55	135.59	14,257
2025-03-10	142.25	142.45	139.20	141.55	140.56	20,233
2025-03-07	143.05	144.00	142.65	144.00	142.99	10,407
2025-03-06	144.30	144.50	142.85	143.75	142.74	10,727
2025-03-05	144.15	145.05	143.35	144.55	143.54	12,294
2025-03-04	145.60	147.85	145.60	146.35	145.33	15,097
2025-03-03	145.80	145.80	144.70	145.30	144.28	17,448
2025-02-28	145.15	146.30	144.70	145.30	144.28	13,231
2025-02-27	143.70	146.25	143.70	145.95	144.93	22,542
2025-02-26	145.80	146.45	144.10	144.15	143.14	11,073
2025-02-25	143.60	144.90	143.50	144.25	143.24	11,366
2025-02-24	142.35	143.35	141.90	142.55	141.55	10,329
2025-02-21	140.65	142.35	140.00	142.15	141.16	10,320
2025-02-20	139.25	140.90	138.95	140.40	139.42	11,181
2025-02-19	142.70	143.30	141.75	141.90	138.98	28,705
2025-02-18	141.95	143.35	141.40	142.85	139.91	33,658
2025-02-17	140.40	142.00	140.40	141.50	138.59	12,897
2025-02-14	143.25	143.25	140.80	141.20	138.29	11,371
2025-02-13	144.30	145.00	142.90	144.10	141.13	38,691
2025-02-12	140.10	142.35	139.65	142.15	139.22	20,078
2025-02-11	140.70	140.80	139.10	140.20	137.31	10,020
2025-02-10	139.60	142.15	139.30	141.50	138.59	23,612
2025-02-07	139.70	140.85	138.80	139.85	136.97	27,454
2025-02-06	137.60	143.60	137.60	141.95	139.03	33,236
2025-02-05	133.45	134.60	132.25	134.25	131.49	24,176
2025-02-04	135.25	136.45	132.40	133.40	130.65	11,783
2025-02-03	135.75	137.05	135.65	136.65	133.84	7,441
2025-01-31	136.50	136.75	135.85	136.35	133.54	12,794

← NewerPage 6 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.