AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 146.40 | 148.00 | 144.95 | 147.60 | 144.56 | 6,535 |
| 2024-08-07 | 145.60 | 148.20 | 145.55 | 148.10 | 144.17 | 7,358 |
| 2024-08-06 | 144.60 | 145.25 | 142.40 | 144.50 | 140.67 | 7,596 |
| 2024-08-05 | 146.20 | 146.30 | 142.55 | 145.00 | 141.16 | 27,868 |
| 2024-08-02 | 148.15 | 150.40 | 147.10 | 148.25 | 144.32 | 9,600 |
| 2024-08-01 | 146.05 | 149.10 | 145.60 | 148.30 | 144.37 | 2,848 |
| 2024-07-31 | 145.35 | 147.00 | 145.15 | 146.65 | 142.76 | 4,501 |
| 2024-07-30 | 145.95 | 146.40 | 143.25 | 145.30 | 141.45 | 6,625 |
| 2024-07-29 | 145.05 | 148.60 | 144.95 | 146.90 | 143.00 | 84,931 |
| 2024-07-26 | 144.85 | 146.20 | 144.05 | 144.35 | 140.52 | 6,519 |
| 2024-07-25 | 144.65 | 144.65 | 137.85 | 142.80 | 139.01 | 18,298 |
| 2024-07-24 | 143.95 | 145.75 | 143.35 | 145.40 | 141.54 | 7,456 |
| 2024-07-23 | 144.75 | 146.80 | 144.75 | 145.20 | 141.35 | 7,837 |
| 2024-07-22 | 145.65 | 146.65 | 145.00 | 145.55 | 141.69 | 4,077 |
| 2024-07-19 | 143.35 | 145.05 | 143.35 | 143.75 | 139.94 | 7,555 |
| 2024-07-18 | 146.95 | 146.95 | 144.15 | 144.25 | 140.43 | 4,734 |
| 2024-07-17 | 144.25 | 145.80 | 142.45 | 145.60 | 141.74 | 4,882 |
| 2024-07-16 | 143.45 | 144.10 | 142.75 | 143.95 | 140.13 | 8,300 |
| 2024-07-15 | 145.00 | 146.20 | 144.00 | 144.15 | 140.33 | 2,627 |
| 2024-07-12 | 146.05 | 146.45 | 145.05 | 146.20 | 142.32 | 5,514 |
| 2024-07-11 | 143.55 | 144.55 | 143.45 | 144.00 | 140.18 | 7,556 |
| 2024-07-10 | 142.25 | 143.55 | 142.25 | 143.55 | 139.74 | 12,072 |
| 2024-07-09 | 143.45 | 143.60 | 141.50 | 141.50 | 137.75 | 17,443 |
| 2024-07-08 | 142.60 | 143.70 | 142.60 | 142.80 | 139.01 | 17,808 |
| 2024-07-05 | 144.00 | 144.05 | 142.00 | 142.55 | 138.77 | 10,329 |
| 2024-07-04 | 142.95 | 144.10 | 142.80 | 143.75 | 139.94 | 6,784 |
| 2024-07-03 | 143.55 | 143.55 | 141.85 | 142.20 | 138.43 | 9,080 |
| 2024-07-02 | 144.50 | 144.95 | 142.50 | 143.00 | 139.21 | 15,585 |
| 2024-07-01 | 145.45 | 146.20 | 144.45 | 145.15 | 141.30 | 4,715 |
| 2024-06-28 | 146.35 | 147.35 | 146.15 | 146.15 | 142.27 | 4,838 |
| 2024-06-27 | 148.20 | 148.45 | 145.75 | 145.75 | 141.89 | 5,921 |
| 2024-06-26 | 149.40 | 150.60 | 147.85 | 148.45 | 144.51 | 4,917 |
| 2024-06-25 | 147.90 | 149.05 | 147.90 | 148.70 | 144.76 | 5,323 |
| 2024-06-24 | 146.65 | 148.15 | 146.50 | 148.00 | 144.08 | 3,617 |
| 2024-06-21 | 147.10 | 148.30 | 146.05 | 147.70 | 143.78 | 7,285 |
| 2024-06-20 | 146.80 | 146.90 | 145.90 | 146.90 | 143.00 | 3,724 |
| 2024-06-19 | 145.40 | 146.60 | 144.55 | 146.30 | 142.42 | 4,676 |
| 2024-06-18 | 147.60 | 147.60 | 146.35 | 146.80 | 142.91 | 5,590 |
| 2024-06-17 | 148.45 | 148.45 | 147.15 | 147.20 | 143.30 | 5,740 |
| 2024-06-14 | 148.10 | 149.10 | 147.95 | 148.70 | 144.76 | 12,277 |
| 2024-06-13 | 148.00 | 148.25 | 146.30 | 146.95 | 143.05 | 25,010 |
| 2024-06-12 | 148.40 | 149.55 | 147.55 | 147.95 | 144.03 | 10,109 |
| 2024-06-11 | 150.00 | 150.10 | 147.10 | 147.25 | 143.35 | 9,465 |
| 2024-06-10 | 148.85 | 149.75 | 148.80 | 149.45 | 145.49 | 6,148 |
| 2024-06-07 | 148.40 | 148.70 | 147.00 | 148.25 | 144.32 | 20,194 |
| 2024-06-06 | 148.05 | 148.90 | 147.60 | 148.25 | 144.32 | 11,460 |
| 2024-06-05 | 147.00 | 148.20 | 146.65 | 147.70 | 143.78 | 10,936 |
| 2024-06-04 | 145.65 | 147.00 | 145.65 | 146.20 | 142.32 | 5,178 |
| 2024-06-03 | 144.95 | 146.25 | 142.45 | 145.65 | 141.79 | 13,001 |
| 2024-05-31 | 141.60 | 143.40 | 141.60 | 143.35 | 139.55 | 12,994 |
| 2024-05-30 | 142.35 | 142.35 | 141.20 | 141.50 | 137.75 | 17,894 |
| 2024-05-29 | 142.20 | 142.35 | 139.75 | 140.60 | 136.87 | 27,923 |
| 2024-05-28 | 143.55 | 143.65 | 141.05 | 141.20 | 137.46 | 4,563 |
| 2024-05-27 | 144.80 | 144.85 | 143.80 | 143.85 | 140.04 | 7,817 |
| 2024-05-24 | 144.95 | 145.10 | 143.80 | 144.50 | 140.67 | 13,121 |
| 2024-05-23 | 145.60 | 146.30 | 145.20 | 146.00 | 142.13 | 14,001 |
| 2024-05-22 | 144.85 | 145.40 | 144.10 | 145.20 | 141.35 | 31,000 |
| 2024-05-21 | 143.40 | 145.85 | 142.30 | 145.15 | 141.30 | 19,177 |
| 2024-05-20 | 141.05 | 141.75 | 140.75 | 141.45 | 137.70 | 8,462 |
| 2024-05-17 | 142.10 | 142.20 | 141.20 | 141.55 | 137.80 | 12,079 |
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.