AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 133.05 | 133.65 | 131.15 | 131.30 | 128.60 | 11,378 |
| 2024-10-30 | 138.10 | 138.55 | 130.95 | 134.30 | 131.54 | 29,634 |
| 2024-10-29 | 140.40 | 140.60 | 139.05 | 139.05 | 136.19 | 5,219 |
| 2024-10-28 | 139.30 | 139.75 | 137.85 | 139.65 | 136.78 | 5,085 |
| 2024-10-25 | 139.95 | 140.35 | 138.95 | 139.30 | 136.43 | 9,514 |
| 2024-10-24 | 142.55 | 142.55 | 140.45 | 140.55 | 137.66 | 1,633 |
| 2024-10-23 | 142.45 | 143.30 | 142.15 | 142.25 | 139.32 | 1,041 |
| 2024-10-22 | 143.25 | 143.35 | 141.50 | 142.50 | 139.57 | 3,928 |
| 2024-10-21 | 143.85 | 144.25 | 142.95 | 143.25 | 140.30 | 3,890 |
| 2024-10-18 | 144.40 | 145.15 | 142.95 | 143.60 | 140.64 | 3,402 |
| 2024-10-17 | 143.70 | 144.40 | 143.10 | 144.40 | 141.43 | 4,204 |
| 2024-10-16 | 143.85 | 144.55 | 143.10 | 144.05 | 141.08 | 4,627 |
| 2024-10-15 | 144.40 | 144.40 | 141.85 | 142.30 | 139.37 | 4,743 |
| 2024-10-14 | 141.15 | 143.05 | 141.10 | 143.00 | 140.06 | 3,025 |
| 2024-10-11 | 140.60 | 141.20 | 140.05 | 140.55 | 137.66 | 3,847 |
| 2024-10-10 | 141.45 | 141.75 | 140.20 | 140.65 | 137.75 | 4,346 |
| 2024-10-09 | 140.50 | 140.85 | 139.65 | 140.55 | 137.66 | 3,505 |
| 2024-10-08 | 139.70 | 140.25 | 139.40 | 139.55 | 136.68 | 8,817 |
| 2024-10-07 | 140.45 | 141.15 | 139.90 | 140.75 | 137.85 | 5,096 |
| 2024-10-04 | 141.85 | 142.05 | 140.35 | 140.35 | 137.46 | 4,268 |
| 2024-10-03 | 143.80 | 143.90 | 142.00 | 142.45 | 139.52 | 11,412 |
| 2024-10-02 | 142.00 | 144.20 | 142.00 | 143.65 | 140.69 | 9,296 |
| 2024-10-01 | 139.85 | 141.60 | 139.55 | 141.60 | 138.69 | 5,458 |
| 2024-09-30 | 140.10 | 140.65 | 139.10 | 139.40 | 136.53 | 7,655 |
| 2024-09-27 | 140.55 | 140.80 | 139.20 | 139.85 | 136.97 | 8,718 |
| 2024-09-26 | 140.00 | 140.75 | 139.00 | 140.70 | 137.80 | 7,117 |
| 2024-09-25 | 137.40 | 138.50 | 137.40 | 138.50 | 135.65 | 8,870 |
| 2024-09-24 | 139.25 | 139.25 | 138.10 | 138.35 | 135.50 | 1,191 |
| 2024-09-23 | 138.95 | 140.10 | 138.00 | 139.20 | 136.33 | 7,120 |
| 2024-09-20 | 141.85 | 142.35 | 140.20 | 140.70 | 137.80 | 7,094 |
| 2024-09-19 | 142.30 | 143.15 | 141.45 | 141.80 | 138.88 | 118,330 |
| 2024-09-18 | 141.65 | 141.65 | 140.70 | 140.90 | 138.00 | 4,377 |
| 2024-09-17 | 143.35 | 143.90 | 141.60 | 141.95 | 139.03 | 6,571 |
| 2024-09-16 | 142.20 | 143.10 | 142.00 | 142.55 | 139.62 | 5,980 |
| 2024-09-13 | 141.55 | 141.70 | 139.00 | 141.30 | 138.39 | 8,463 |
| 2024-09-12 | 146.55 | 146.55 | 142.95 | 142.95 | 140.01 | 3,688 |
| 2024-09-11 | 145.00 | 146.40 | 143.85 | 145.65 | 142.65 | 6,093 |
| 2024-09-10 | 143.10 | 147.25 | 141.00 | 147.05 | 144.02 | 16,792 |
| 2024-09-09 | 150.20 | 150.60 | 148.00 | 150.60 | 147.50 | 4,304 |
| 2024-09-06 | 149.30 | 151.75 | 149.00 | 149.95 | 146.86 | 12,133 |
| 2024-09-05 | 154.90 | 154.90 | 149.15 | 149.15 | 146.08 | 27,656 |
| 2024-09-04 | 155.00 | 155.75 | 154.55 | 154.75 | 151.56 | 9,435 |
| 2024-09-03 | 157.55 | 158.05 | 156.50 | 156.70 | 153.47 | 4,934 |
| 2024-09-02 | 157.45 | 157.80 | 156.75 | 157.70 | 154.45 | 5,892 |
| 2024-08-30 | 157.65 | 158.20 | 157.25 | 157.75 | 154.50 | 9,588 |
| 2024-08-29 | 156.95 | 157.90 | 156.80 | 157.85 | 154.60 | 3,684 |
| 2024-08-28 | 156.25 | 157.40 | 156.05 | 156.70 | 153.47 | 6,415 |
| 2024-08-27 | 155.70 | 156.55 | 155.70 | 156.05 | 152.84 | 13,240 |
| 2024-08-26 | 154.70 | 155.60 | 154.50 | 155.10 | 151.91 | 14,865 |
| 2024-08-23 | 154.40 | 155.60 | 154.25 | 154.75 | 151.56 | 12,251 |
| 2024-08-22 | 154.55 | 155.05 | 153.25 | 153.65 | 150.49 | 8,772 |
| 2024-08-21 | 153.45 | 153.65 | 152.15 | 152.80 | 149.65 | 8,172 |
| 2024-08-20 | 153.60 | 154.15 | 153.30 | 153.85 | 150.68 | 3,561 |
| 2024-08-19 | 153.00 | 153.85 | 152.60 | 153.55 | 150.39 | 11,176 |
| 2024-08-16 | 155.20 | 155.35 | 153.65 | 153.85 | 150.68 | 20,463 |
| 2024-08-15 | 152.20 | 155.20 | 152.00 | 154.70 | 151.52 | 6,143 |
| 2024-08-14 | 151.95 | 151.95 | 149.80 | 151.00 | 147.89 | 5,791 |
| 2024-08-13 | 151.55 | 152.00 | 150.30 | 151.90 | 148.77 | 13,169 |
| 2024-08-12 | 148.75 | 150.65 | 148.30 | 150.00 | 146.91 | 3,360 |
| 2024-08-09 | 147.75 | 149.15 | 147.70 | 148.80 | 145.74 | 8,302 |
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.