AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 13,250.00 | 13,330.00 | 13,172.00 | 13,274.00 | 12,774.41 | 4,260,741 |
| 2024-08-29 | 13,210.00 | 13,290.00 | 13,122.00 | 13,274.00 | 12,774.41 | 1,119,836 |
| 2024-08-28 | 13,168.00 | 13,254.00 | 13,104.00 | 13,200.00 | 12,703.19 | 1,040,560 |
| 2024-08-27 | 13,148.00 | 13,238.00 | 13,050.00 | 13,158.00 | 12,662.77 | 1,490,247 |
| 2024-08-23 | 13,110.00 | 13,198.00 | 13,020.00 | 13,076.00 | 12,583.86 | 1,821,476 |
| 2024-08-22 | 13,110.00 | 13,188.00 | 12,990.00 | 13,018.00 | 12,528.04 | 2,721,134 |
| 2024-08-21 | 13,054.00 | 13,102.00 | 12,936.00 | 13,000.00 | 12,510.72 | 2,317,682 |
| 2024-08-20 | 13,050.00 | 13,120.47 | 13,034.00 | 13,102.00 | 12,608.88 | 1,331,981 |
| 2024-08-19 | 12,980.00 | 13,088.00 | 12,944.00 | 13,050.00 | 12,558.84 | 898,295 |
| 2024-08-16 | 13,136.00 | 13,218.00 | 13,044.00 | 13,046.00 | 12,554.99 | 1,246,640 |
| 2024-08-15 | 12,980.00 | 13,218.00 | 12,966.00 | 13,166.00 | 12,670.47 | 2,418,404 |
| 2024-08-14 | 12,914.00 | 12,990.00 | 12,804.00 | 12,902.00 | 12,416.41 | 844,567 |
| 2024-08-13 | 12,896.00 | 12,948.00 | 12,786.00 | 12,920.00 | 12,433.73 | 2,096,367 |
| 2024-08-12 | 12,690.00 | 12,844.00 | 12,638.00 | 12,780.00 | 12,299.00 | 1,810,288 |
| 2024-08-09 | 12,666.00 | 12,724.00 | 12,598.00 | 12,700.00 | 12,222.01 | 2,052,309 |
| 2024-08-08 | 12,626.00 | 12,666.00 | 12,432.00 | 12,628.00 | 12,152.72 | 993,991 |
| 2024-08-07 | 12,430.00 | 12,704.00 | 12,412.00 | 12,690.00 | 12,137.71 | 1,123,581 |
| 2024-08-06 | 12,456.00 | 12,472.00 | 12,198.00 | 12,408.00 | 11,867.98 | 2,163,688 |
| 2024-08-05 | 12,570.00 | 12,592.00 | 12,260.00 | 12,458.00 | 11,915.80 | 1,549,203 |
| 2024-08-02 | 12,622.00 | 12,792.00 | 12,466.00 | 12,610.00 | 12,061.19 | 1,677,158 |
| 2024-08-01 | 12,344.00 | 12,572.00 | 12,276.00 | 12,512.00 | 11,967.45 | 1,109,028 |
| 2024-07-31 | 12,218.00 | 12,400.00 | 12,166.00 | 12,368.00 | 11,829.72 | 1,591,105 |
| 2024-07-30 | 12,212.00 | 12,336.00 | 12,030.16 | 12,202.00 | 11,670.95 | 1,485,800 |
| 2024-07-29 | 12,134.00 | 12,506.00 | 12,134.00 | 12,364.00 | 11,825.90 | 3,333,384 |
| 2024-07-26 | 12,116.00 | 12,332.00 | 12,108.00 | 12,180.00 | 11,649.90 | 1,499,050 |
| 2024-07-25 | 12,300.00 | 12,386.00 | 11,540.00 | 12,060.00 | 11,535.13 | 2,390,645 |
| 2024-07-24 | 12,196.00 | 12,242.00 | 12,034.01 | 12,214.00 | 11,682.42 | 2,043,292 |
| 2024-07-23 | 12,178.00 | 12,370.00 | 12,150.00 | 12,190.00 | 11,659.47 | 2,173,585 |
| 2024-07-22 | 12,234.00 | 12,356.00 | 12,194.00 | 12,260.00 | 11,726.42 | 1,926,468 |
| 2024-07-19 | 12,080.00 | 12,318.00 | 12,006.00 | 12,106.00 | 11,579.12 | 985,408 |
| 2024-07-18 | 12,316.00 | 12,394.00 | 12,112.00 | 12,126.00 | 11,598.25 | 891,088 |
| 2024-07-17 | 12,100.00 | 12,252.00 | 11,924.00 | 12,244.00 | 11,711.12 | 1,658,263 |
| 2024-07-16 | 12,020.00 | 12,178.00 | 11,960.00 | 12,100.00 | 11,573.39 | 925,600 |
| 2024-07-15 | 12,208.00 | 12,284.00 | 12,090.00 | 12,104.00 | 11,577.21 | 1,097,590 |
| 2024-07-12 | 12,154.00 | 12,304.00 | 12,026.00 | 12,260.00 | 11,726.42 | 1,054,328 |
| 2024-07-11 | 12,138.00 | 12,162.00 | 12,060.00 | 12,100.00 | 11,573.39 | 765,771 |
| 2024-07-10 | 11,972.00 | 12,078.00 | 11,872.00 | 12,078.00 | 11,552.34 | 982,633 |
| 2024-07-09 | 12,048.00 | 12,130.00 | 11,940.00 | 11,944.00 | 11,424.17 | 1,177,058 |
| 2024-07-08 | 12,028.00 | 12,120.00 | 11,956.00 | 12,044.00 | 11,519.82 | 971,467 |
| 2024-07-05 | 12,166.00 | 12,238.00 | 11,984.00 | 12,056.00 | 11,531.30 | 1,079,171 |
| 2024-07-04 | 12,062.00 | 12,182.00 | 11,946.00 | 12,106.00 | 11,579.12 | 1,130,254 |
| 2024-07-03 | 12,130.00 | 12,142.00 | 11,972.59 | 12,020.00 | 11,496.87 | 2,172,456 |
| 2024-07-02 | 12,280.00 | 12,378.00 | 12,042.00 | 12,086.00 | 11,559.99 | 1,577,419 |
| 2024-07-01 | 12,368.00 | 12,446.00 | 12,232.00 | 12,304.00 | 11,768.51 | 1,123,384 |
| 2024-06-28 | 12,364.00 | 12,454.00 | 12,304.00 | 12,356.00 | 11,818.24 | 1,225,943 |
| 2024-06-27 | 12,512.00 | 12,632.00 | 12,328.00 | 12,328.00 | 11,791.46 | 1,001,890 |
| 2024-06-26 | 12,570.00 | 12,704.00 | 12,472.00 | 12,556.00 | 12,009.54 | 1,440,176 |
| 2024-06-25 | 12,476.00 | 12,574.00 | 12,398.00 | 12,550.00 | 12,003.80 | 3,545,029 |
| 2024-06-24 | 12,388.00 | 12,510.00 | 12,350.00 | 12,478.00 | 11,934.93 | 2,752,680 |
| 2024-06-21 | 12,432.00 | 12,526.00 | 12,318.00 | 12,472.00 | 11,929.19 | 6,183,289 |
| 2024-06-20 | 12,414.00 | 12,424.00 | 12,264.00 | 12,398.00 | 11,858.42 | 1,559,325 |
| 2024-06-19 | 12,234.00 | 12,370.00 | 12,164.00 | 12,340.00 | 11,802.94 | 943,032 |
| 2024-06-18 | 12,474.00 | 12,480.00 | 12,348.00 | 12,416.00 | 11,875.63 | 1,604,675 |
| 2024-06-17 | 12,556.00 | 12,562.00 | 12,418.00 | 12,428.00 | 11,887.11 | 1,122,267 |
| 2024-06-14 | 12,468.00 | 12,556.68 | 12,434.00 | 12,510.00 | 11,965.54 | 853,710 |
| 2024-06-13 | 12,466.00 | 12,512.00 | 12,329.36 | 12,392.00 | 11,852.68 | 2,266,844 |
| 2024-06-12 | 12,476.00 | 12,563.66 | 12,300.00 | 12,466.00 | 11,923.46 | 3,288,083 |
| 2024-06-11 | 12,630.00 | 12,696.00 | 12,342.00 | 12,376.00 | 11,837.37 | 1,720,592 |
| 2024-06-10 | 12,550.00 | 12,632.00 | 12,480.00 | 12,600.00 | 12,051.62 | 1,555,931 |
| 2024-06-07 | 12,626.00 | 12,704.00 | 12,474.00 | 12,556.00 | 12,009.54 | 2,907,425 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.7950 GBP |
| 2026-02-19 | 1.5950 GBP |
| 2025-08-07 | 0.7670 GBP |
| 2025-02-20 | 1.6800 GBP |
| 2024-08-08 | 0.7760 GBP |
| 2024-02-22 | 1.5600 GBP |
| 2023-08-10 | 0.7180 GBP |
| 2023-02-23 | 1.6280 GBP |
| 2022-08-11 | 0.7640 GBP |
| 2022-02-24 | 1.4530 GBP |
| 2021-08-12 | 0.6480 GBP |
| 2021-02-25 | 1.3740 GBP |
| 2020-08-13 | 0.6960 GBP |
| 2020-02-27 | 1.4640 GBP |
| 2019-08-08 | 0.7190 GBP |
| 2019-02-28 | 1.4680 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.