AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 10,214.00 | 10,258.00 | 10,142.00 | 10,196.00 | 9,752.25 | 1,607,116 |
| 2024-03-07 | 10,132.00 | 10,250.00 | 10,082.00 | 10,234.00 | 9,788.60 | 2,649,188 |
| 2024-03-06 | 10,100.00 | 10,158.00 | 10,008.00 | 10,140.00 | 9,698.69 | 1,953,799 |
| 2024-03-05 | 10,090.00 | 10,162.00 | 10,012.00 | 10,112.00 | 9,671.91 | 1,476,068 |
| 2024-03-04 | 10,108.00 | 10,128.00 | 10,000.72 | 10,046.00 | 9,608.78 | 2,098,271 |
| 2024-03-01 | 10,046.00 | 10,114.41 | 10,000.99 | 10,080.00 | 9,641.30 | 2,743,747 |
| 2024-02-29 | 10,202.00 | 10,202.00 | 9,982.00 | 9,983.00 | 9,548.52 | 4,557,961 |
| 2024-02-28 | 10,318.00 | 10,344.00 | 10,180.00 | 10,180.00 | 9,736.95 | 2,604,518 |
| 2024-02-27 | 10,246.00 | 10,345.47 | 10,214.00 | 10,328.00 | 9,878.51 | 6,762,881 |
| 2024-02-26 | 10,222.00 | 10,360.00 | 10,222.00 | 10,254.00 | 9,807.73 | 5,309,043 |
| 2024-02-23 | 10,008.00 | 10,254.00 | 9,998.00 | 10,220.00 | 9,775.21 | 4,911,338 |
| 2024-02-22 | 10,030.00 | 10,036.00 | 9,822.00 | 10,036.00 | 9,599.21 | 8,891,048 |
| 2024-02-21 | 10,126.00 | 10,180.00 | 10,068.00 | 10,102.00 | 9,513.13 | 1,580,412 |
| 2024-02-20 | 10,370.00 | 10,428.40 | 10,204.00 | 10,204.00 | 9,609.19 | 2,386,943 |
| 2024-02-19 | 10,338.00 | 10,498.00 | 10,294.00 | 10,418.00 | 9,810.71 | 1,881,311 |
| 2024-02-16 | 9,900.00 | 10,112.00 | 9,849.00 | 10,094.00 | 9,505.60 | 2,703,767 |
| 2024-02-15 | 9,729.00 | 9,867.00 | 9,674.00 | 9,826.00 | 9,253.22 | 2,047,764 |
| 2024-02-14 | 9,649.00 | 9,736.00 | 9,541.00 | 9,724.00 | 9,157.17 | 6,274,728 |
| 2024-02-13 | 9,586.00 | 9,670.00 | 9,550.00 | 9,600.00 | 9,040.39 | 2,232,817 |
| 2024-02-12 | 9,700.00 | 9,734.00 | 9,461.00 | 9,501.00 | 8,947.16 | 4,460,371 |
| 2024-02-09 | 9,891.00 | 9,983.00 | 9,722.00 | 9,761.00 | 9,192.01 | 5,562,493 |
| 2024-02-08 | 10,404.00 | 10,490.00 | 9,700.00 | 9,823.00 | 9,250.39 | 6,500,972 |
| 2024-02-07 | 10,604.00 | 10,652.00 | 10,490.00 | 10,490.00 | 9,878.51 | 2,075,810 |
| 2024-02-06 | 10,372.00 | 10,544.00 | 10,314.00 | 10,534.00 | 9,919.95 | 1,552,211 |
| 2024-02-05 | 10,360.00 | 10,432.00 | 10,306.00 | 10,360.00 | 9,756.09 | 1,682,816 |
| 2024-02-02 | 10,496.00 | 10,510.13 | 10,360.00 | 10,360.00 | 9,756.09 | 2,943,228 |
| 2024-02-01 | 10,548.00 | 10,566.00 | 10,392.00 | 10,430.00 | 9,822.01 | 2,269,904 |
| 2024-01-31 | 10,610.00 | 10,654.00 | 10,500.00 | 10,500.00 | 9,887.93 | 2,715,037 |
| 2024-01-30 | 10,578.00 | 10,682.00 | 10,562.00 | 10,586.00 | 9,968.92 | 1,999,073 |
| 2024-01-29 | 10,550.00 | 10,614.00 | 10,512.00 | 10,568.00 | 9,951.97 | 1,795,640 |
| 2024-01-26 | 10,526.00 | 10,660.00 | 10,521.68 | 10,546.00 | 9,931.25 | 2,343,648 |
| 2024-01-25 | 10,432.00 | 10,474.00 | 10,362.00 | 10,448.00 | 9,838.96 | 1,237,869 |
| 2024-01-24 | 10,508.00 | 10,536.00 | 10,398.00 | 10,454.00 | 9,844.61 | 1,801,745 |
| 2024-01-23 | 10,584.00 | 10,626.00 | 10,370.00 | 10,452.00 | 9,842.73 | 3,506,309 |
| 2024-01-22 | 10,468.00 | 10,904.00 | 10,452.00 | 10,590.00 | 9,972.68 | 4,529,556 |
| 2024-01-19 | 10,458.00 | 10,654.00 | 10,458.00 | 10,508.00 | 9,895.46 | 2,568,801 |
| 2024-01-18 | 10,366.00 | 10,434.00 | 10,342.00 | 10,432.00 | 9,823.89 | 4,541,622 |
| 2024-01-17 | 10,500.00 | 10,570.00 | 10,360.00 | 10,446.00 | 9,837.08 | 2,279,952 |
| 2024-01-16 | 10,714.00 | 10,766.00 | 10,478.00 | 10,646.00 | 10,025.42 | 2,913,853 |
| 2024-01-15 | 10,824.00 | 10,900.00 | 10,804.00 | 10,852.00 | 10,219.41 | 2,283,608 |
| 2024-01-12 | 10,838.00 | 10,888.00 | 10,814.00 | 10,862.00 | 10,228.83 | 1,212,597 |
| 2024-01-11 | 10,928.00 | 11,022.00 | 10,716.00 | 10,830.00 | 10,198.69 | 2,156,932 |
| 2024-01-10 | 10,830.00 | 10,926.00 | 10,810.00 | 10,900.00 | 10,264.61 | 1,411,866 |
| 2024-01-09 | 10,834.00 | 10,918.00 | 10,814.00 | 10,902.00 | 10,266.50 | 3,005,457 |
| 2024-01-08 | 10,716.00 | 10,772.00 | 10,676.00 | 10,772.00 | 10,144.08 | 1,921,363 |
| 2024-01-05 | 10,756.00 | 10,842.00 | 10,714.00 | 10,758.00 | 10,130.89 | 1,161,094 |
| 2024-01-04 | 10,768.00 | 10,902.00 | 10,746.00 | 10,864.00 | 10,230.71 | 1,896,074 |
| 2024-01-03 | 10,686.00 | 10,810.00 | 10,626.00 | 10,740.00 | 10,113.94 | 2,972,338 |
| 2024-01-02 | 10,632.00 | 10,838.00 | 10,534.00 | 10,788.00 | 10,159.14 | 1,688,733 |
| 2023-12-29 | 10,526.00 | 10,662.00 | 10,306.00 | 10,600.00 | 9,982.10 | 455,940 |
| 2023-12-28 | 10,564.00 | 10,712.00 | 10,350.00 | 10,574.00 | 9,957.62 | 708,410 |
| 2023-12-27 | 10,472.00 | 10,622.00 | 10,428.00 | 10,528.00 | 9,914.30 | 1,044,256 |
| 2023-12-22 | 10,350.00 | 10,454.00 | 10,350.00 | 10,436.00 | 9,827.66 | 651,734 |
| 2023-12-21 | 10,436.00 | 10,552.00 | 10,368.00 | 10,480.00 | 9,869.10 | 2,224,399 |
| 2023-12-20 | 10,412.00 | 10,560.00 | 10,282.00 | 10,484.00 | 9,872.86 | 3,950,260 |
| 2023-12-19 | 10,356.00 | 10,424.00 | 10,272.00 | 10,346.00 | 9,742.91 | 2,158,756 |
| 2023-12-18 | 10,220.00 | 10,382.00 | 10,124.00 | 10,356.00 | 9,752.32 | 1,600,437 |
| 2023-12-15 | 10,362.00 | 10,430.00 | 10,140.00 | 10,186.00 | 9,592.23 | 5,082,046 |
| 2023-12-14 | 10,532.00 | 10,690.00 | 10,328.00 | 10,468.00 | 9,857.80 | 5,495,627 |
| 2023-12-13 | 10,212.00 | 10,498.00 | 10,110.00 | 10,390.00 | 9,784.34 | 2,683,892 |
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.