AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	134.70	135.90	133.90	135.60	132.81	5,300
2025-01-29	133.45	135.50	133.45	134.60	131.83	6,306
2025-01-28	134.40	134.85	133.25	133.55	130.80	8,473
2025-01-27	132.40	133.65	131.55	133.25	130.51	16,514
2025-01-24	132.05	132.30	131.00	131.75	129.04	10,210
2025-01-23	131.80	132.45	131.15	131.30	128.60	8,262
2025-01-22	131.30	131.70	130.10	130.95	128.25	6,844
2025-01-21	128.35	131.15	128.10	131.15	128.45	10,470
2025-01-20	129.65	130.10	128.35	129.55	126.88	9,653
2025-01-17	129.95	132.00	129.50	129.95	127.27	34,723
2025-01-16	127.70	129.20	127.70	129.05	126.39	9,825
2025-01-15	126.50	126.95	125.75	126.65	124.04	35,068
2025-01-14	128.80	129.15	125.55	126.35	123.75	8,178
2025-01-13	129.90	130.25	128.80	129.00	126.34	39,561
2025-01-10	131.30	131.60	130.35	131.25	128.55	27,735
2025-01-09	129.05	131.55	128.85	131.20	128.50	33,537
2025-01-08	129.40	129.55	127.70	129.30	126.64	32,896
2025-01-07	127.95	129.90	127.70	129.05	126.39	34,484
2025-01-06	128.55	130.05	128.45	129.70	127.03	7,909
2025-01-03	130.15	130.15	128.55	128.55	125.90	16,555
2025-01-02	126.80	129.35	126.75	129.35	126.69	19,677
2024-12-30	127.15	127.50	127.00	127.05	124.43	4,742
2024-12-27	126.05	127.30	125.60	127.30	124.68	20,361
2024-12-23	125.45	126.95	125.10	126.30	123.70	35,294
2024-12-20	124.00	124.90	122.50	124.55	121.99	33,489
2024-12-19	125.35	125.90	123.80	124.50	121.94	12,196
2024-12-18	126.55	126.95	125.60	126.00	123.41	30,901
2024-12-17	126.50	127.95	126.00	127.80	125.17	25,032
2024-12-16	127.10	128.30	127.00	127.55	124.92	9,139
2024-12-13	127.45	127.80	126.10	126.45	123.85	20,662
2024-12-12	128.10	128.60	127.60	128.45	125.81	9,328
2024-12-11	127.65	128.95	127.20	128.30	125.66	9,628
2024-12-10	129.40	129.90	127.90	127.90	125.27	16,422
2024-12-09	129.85	129.90	128.50	129.60	126.93	7,785
2024-12-06	129.10	129.65	128.60	128.85	126.20	16,211
2024-12-05	127.50	128.70	127.05	128.40	125.76	26,482
2024-12-04	129.30	129.30	126.30	126.95	124.34	24,320
2024-12-03	128.60	130.45	128.40	130.30	127.62	17,931
2024-12-02	128.35	129.05	127.35	127.55	124.92	23,556
2024-11-29	127.85	128.05	127.05	128.05	125.41	14,044
2024-11-28	128.20	128.40	127.40	128.40	125.76	26,710
2024-11-27	126.85	126.95	125.60	126.65	124.04	22,203
2024-11-26	126.30	127.15	125.20	126.20	123.60	9,346
2024-11-25	126.40	127.35	125.20	126.00	123.41	39,830
2024-11-22	122.70	127.50	122.70	126.75	124.14	23,010
2024-11-21	120.45	122.05	120.20	121.60	119.10	12,599
2024-11-20	122.60	122.75	120.80	121.05	118.56	8,564
2024-11-19	120.15	121.10	119.70	121.00	118.51	6,473
2024-11-18	119.40	119.80	118.80	119.75	117.28	17,848
2024-11-15	121.80	121.80	120.20	120.60	118.12	30,613
2024-11-14	122.60	124.65	122.60	124.50	121.94	34,252
2024-11-13	123.35	124.85	122.10	123.10	120.57	128,434
2024-11-12	122.40	122.85	118.85	121.15	118.66	31,008
2024-11-11	121.50	122.50	121.10	121.75	119.24	18,094
2024-11-08	120.40	121.30	119.05	120.30	117.82	58,684
2024-11-07	119.30	119.40	117.30	118.15	115.72	58,466
2024-11-06	122.75	123.50	119.20	119.80	117.33	22,165
2024-11-05	131.55	131.55	119.70	120.75	118.26	50,410
2024-11-04	132.35	134.90	130.45	131.40	128.70	15,334
2024-11-01	131.85	132.15	130.85	131.65	128.94	11,157

← NewerPage 7 of 20 · 1,199 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.