AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 12,566.00 | 12,640.00 | 12,440.00 | 12,590.00 | 12,042.06 | 1,326,464 |
| 2024-06-05 | 12,500.00 | 12,586.00 | 12,328.00 | 12,516.00 | 11,971.28 | 1,815,206 |
| 2024-06-04 | 12,334.00 | 12,470.00 | 12,322.00 | 12,404.00 | 11,864.15 | 1,646,266 |
| 2024-06-03 | 12,304.00 | 12,380.00 | 12,088.00 | 12,346.00 | 11,808.68 | 2,147,969 |
| 2024-05-31 | 12,036.00 | 12,214.00 | 11,954.00 | 12,190.00 | 11,659.47 | 4,183,291 |
| 2024-05-30 | 12,108.00 | 12,188.00 | 11,858.00 | 12,028.00 | 11,504.52 | 1,694,793 |
| 2024-05-29 | 12,052.00 | 12,094.00 | 11,879.24 | 11,930.00 | 11,410.78 | 2,028,914 |
| 2024-05-28 | 12,226.00 | 12,266.00 | 11,988.00 | 12,028.00 | 11,504.52 | 2,196,897 |
| 2024-05-24 | 12,334.00 | 12,442.00 | 12,244.00 | 12,296.00 | 11,760.85 | 919,468 |
| 2024-05-23 | 12,330.00 | 12,450.00 | 12,264.00 | 12,404.00 | 11,864.15 | 1,440,381 |
| 2024-05-22 | 12,358.00 | 12,440.00 | 12,255.18 | 12,360.00 | 11,822.07 | 1,953,010 |
| 2024-05-21 | 12,150.00 | 12,440.00 | 12,066.00 | 12,364.00 | 11,825.90 | 2,178,866 |
| 2024-05-20 | 12,090.00 | 12,156.00 | 12,014.00 | 12,096.00 | 11,569.56 | 1,582,383 |
| 2024-05-17 | 12,186.00 | 12,256.00 | 12,068.00 | 12,110.00 | 11,582.95 | 1,676,789 |
| 2024-05-16 | 12,180.00 | 12,246.00 | 12,076.00 | 12,166.00 | 11,636.51 | 1,649,252 |
| 2024-05-15 | 12,240.00 | 12,320.00 | 12,132.00 | 12,172.00 | 11,642.25 | 1,473,536 |
| 2024-05-14 | 12,324.00 | 12,406.00 | 12,220.00 | 12,246.00 | 11,713.03 | 6,023,670 |
| 2024-05-13 | 12,326.00 | 12,428.00 | 12,252.00 | 12,318.00 | 11,781.90 | 4,031,899 |
| 2024-05-10 | 12,350.00 | 12,442.00 | 12,258.00 | 12,370.00 | 11,831.63 | 1,408,187 |
| 2024-05-09 | 12,268.00 | 12,388.00 | 12,190.00 | 12,332.00 | 11,795.29 | 1,329,957 |
| 2024-05-08 | 12,244.00 | 12,384.00 | 12,004.00 | 12,264.00 | 11,730.25 | 2,091,841 |
| 2024-05-07 | 11,966.00 | 12,162.00 | 11,966.00 | 12,118.00 | 11,590.60 | 2,562,233 |
| 2024-05-03 | 12,092.00 | 12,178.00 | 12,010.00 | 12,050.00 | 11,525.56 | 1,642,783 |
| 2024-05-02 | 12,114.00 | 12,258.00 | 12,048.00 | 12,156.00 | 11,626.95 | 1,961,686 |
| 2024-05-01 | 12,170.00 | 12,170.00 | 12,156.00 | 12,170.00 | 11,640.34 | 264,606 |
| 2024-04-30 | 11,950.00 | 12,144.00 | 11,886.00 | 12,062.00 | 11,537.04 | 2,553,342 |
| 2024-04-29 | 12,254.00 | 12,488.00 | 12,018.00 | 12,024.00 | 11,500.69 | 3,704,143 |
| 2024-04-26 | 12,070.00 | 12,144.00 | 11,882.00 | 11,988.00 | 11,466.26 | 2,360,260 |
| 2024-04-25 | 11,890.00 | 12,096.00 | 11,790.00 | 12,026.00 | 11,502.61 | 4,952,967 |
| 2024-04-24 | 11,288.00 | 11,412.00 | 11,288.00 | 11,352.00 | 10,857.94 | 3,596,131 |
| 2024-04-23 | 11,250.00 | 11,362.00 | 11,220.00 | 11,268.00 | 10,777.60 | 3,561,073 |
| 2024-04-22 | 11,034.00 | 11,306.00 | 11,004.00 | 11,250.00 | 10,760.38 | 3,448,159 |
| 2024-04-19 | 10,914.00 | 10,954.00 | 10,764.00 | 10,946.00 | 10,469.61 | 1,407,714 |
| 2024-04-18 | 10,946.00 | 11,018.00 | 10,858.00 | 10,914.00 | 10,439.00 | 2,446,630 |
| 2024-04-17 | 10,850.00 | 10,948.00 | 10,802.00 | 10,862.00 | 10,389.27 | 2,243,525 |
| 2024-04-16 | 10,882.00 | 10,966.00 | 10,822.00 | 10,878.00 | 10,404.57 | 1,318,970 |
| 2024-04-15 | 11,030.00 | 11,080.00 | 10,932.00 | 11,024.00 | 10,544.21 | 1,392,029 |
| 2024-04-12 | 10,982.00 | 11,184.02 | 10,960.00 | 11,064.00 | 10,582.47 | 2,603,424 |
| 2024-04-11 | 10,840.00 | 11,092.00 | 10,816.00 | 10,962.00 | 10,484.91 | 2,698,526 |
| 2024-04-10 | 10,762.00 | 10,762.00 | 10,618.00 | 10,732.00 | 10,264.92 | 1,500,522 |
| 2024-04-09 | 10,592.00 | 10,714.00 | 10,548.00 | 10,708.00 | 10,241.97 | 1,716,381 |
| 2024-04-08 | 10,588.00 | 10,648.00 | 10,504.00 | 10,610.00 | 10,148.23 | 1,444,515 |
| 2024-04-05 | 10,586.00 | 10,652.00 | 10,540.00 | 10,620.00 | 10,157.80 | 2,609,662 |
| 2024-04-04 | 10,566.00 | 10,844.00 | 10,562.00 | 10,736.00 | 10,268.75 | 2,019,893 |
| 2024-04-03 | 10,520.00 | 10,592.00 | 10,417.61 | 10,562.00 | 10,102.32 | 2,136,096 |
| 2024-04-02 | 10,810.00 | 10,814.00 | 10,562.00 | 10,604.00 | 10,142.49 | 1,901,480 |
| 2024-03-28 | 10,756.00 | 10,780.00 | 10,674.00 | 10,678.00 | 10,213.27 | 1,759,110 |
| 2024-03-27 | 10,460.00 | 10,748.00 | 10,454.00 | 10,742.00 | 10,274.49 | 2,607,662 |
| 2024-03-26 | 10,368.00 | 10,440.00 | 10,314.00 | 10,440.00 | 9,985.63 | 1,745,893 |
| 2024-03-25 | 10,434.00 | 10,468.00 | 10,352.00 | 10,394.00 | 9,941.63 | 1,557,853 |
| 2024-03-22 | 10,390.00 | 10,548.00 | 10,380.00 | 10,482.00 | 10,025.80 | 1,243,838 |
| 2024-03-21 | 10,166.00 | 10,446.00 | 10,166.00 | 10,428.00 | 9,974.15 | 1,835,813 |
| 2024-03-20 | 10,218.00 | 10,236.00 | 10,154.00 | 10,164.00 | 9,721.64 | 1,102,531 |
| 2024-03-19 | 10,236.00 | 10,248.00 | 10,162.00 | 10,228.00 | 9,782.86 | 1,773,910 |
| 2024-03-18 | 10,340.00 | 10,340.00 | 10,240.00 | 10,290.00 | 9,842.16 | 3,885,042 |
| 2024-03-15 | 10,390.00 | 10,488.00 | 10,286.00 | 10,294.00 | 9,845.99 | 5,253,583 |
| 2024-03-14 | 10,480.00 | 10,490.00 | 10,388.00 | 10,402.00 | 9,949.29 | 2,846,632 |
| 2024-03-13 | 10,434.00 | 10,516.00 | 10,348.00 | 10,458.00 | 10,002.85 | 4,183,231 |
| 2024-03-12 | 10,498.00 | 10,534.00 | 10,430.00 | 10,436.00 | 9,981.81 | 3,246,477 |
| 2024-03-11 | 10,198.00 | 10,450.00 | 10,198.00 | 10,450.00 | 9,995.20 | 8,877,859 |
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.