AstraZeneca PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	10,124.00	10,283.73	10,104.00	10,172.00	9,579.05	2,707,895
2023-12-11	10,096.00	10,150.00	9,949.00	10,096.00	9,507.48	1,756,079
2023-12-08	10,124.00	10,196.00	10,036.00	10,122.00	9,531.97	1,060,358
2023-12-07	10,110.00	10,190.00	10,026.00	10,098.00	9,509.36	1,517,762
2023-12-06	10,194.00	10,256.00	10,082.00	10,130.00	9,539.50	2,642,947
2023-12-05	10,214.00	10,328.00	10,080.00	10,144.00	9,552.68	1,325,441
2023-12-04	10,138.00	10,278.00	10,086.00	10,266.00	9,667.57	1,170,647
2023-12-01	10,188.00	10,304.00	9,993.00	10,198.00	9,603.54	1,154,807
2023-11-30	10,036.00	10,158.00	9,895.00	10,126.00	9,535.73	9,359,776
2023-11-29	9,894.00	10,084.00	9,778.00	10,032.00	9,447.21	1,725,710
2023-11-28	9,956.00	10,068.00	9,851.00	9,900.00	9,322.91	3,203,391
2023-11-27	10,142.00	10,236.00	9,976.00	9,976.00	9,394.48	1,447,262
2023-11-24	10,198.00	10,264.00	10,118.00	10,180.00	9,586.58	1,108,994
2023-11-23	10,110.00	10,246.00	9,983.00	10,174.00	9,580.93	735,970
2023-11-22	10,176.00	10,238.00	10,072.00	10,086.00	9,498.06	1,785,560
2023-11-21	10,106.00	10,192.00	10,040.00	10,192.00	9,597.88	858,427
2023-11-20	10,132.00	10,246.00	10,042.00	10,106.00	9,516.90	1,727,350
2023-11-17	10,212.00	10,328.00	10,178.00	10,260.00	9,661.92	1,631,489
2023-11-16	10,066.00	10,178.00	10,012.00	10,166.00	9,573.40	2,120,644
2023-11-15	10,230.00	10,290.00	10,058.00	10,090.00	9,501.83	1,944,444
2023-11-14	10,304.00	10,332.00	10,146.00	10,186.00	9,592.23	1,464,278
2023-11-13	10,182.00	10,314.00	10,122.00	10,248.00	9,650.62	1,737,947
2023-11-10	10,402.00	10,510.00	10,026.00	10,090.00	9,501.83	1,775,830
2023-11-09	10,600.00	10,600.00	10,274.00	10,436.00	9,827.66	2,005,703
2023-11-08	10,248.00	10,400.00	10,170.00	10,170.00	9,577.17	4,678,524
2023-11-07	10,208.00	10,290.00	10,146.00	10,230.00	9,633.67	1,729,632
2023-11-06	10,248.00	10,320.00	10,194.00	10,276.00	9,676.99	1,893,919
2023-11-03	10,334.00	10,416.00	10,160.00	10,270.00	9,671.34	1,219,573
2023-11-02	10,376.00	10,440.00	10,264.00	10,362.00	9,757.98	1,595,747
2023-11-01	10,298.00	10,402.00	10,162.00	10,336.00	9,733.49	1,837,433
2023-10-31	10,278.00	10,330.00	10,162.00	10,250.00	9,652.50	2,913,453
2023-10-30	10,140.00	10,320.00	10,088.00	10,218.00	9,622.37	4,438,387
2023-10-27	10,288.00	10,458.00	10,102.00	10,124.00	9,533.85	1,707,716
2023-10-26	10,438.00	10,514.00	10,368.00	10,392.00	9,786.23	2,652,740
2023-10-25	10,466.00	10,566.00	10,372.00	10,546.00	9,931.25	2,347,407
2023-10-24	10,264.00	10,456.00	10,062.00	10,438.00	9,829.54	2,379,083
2023-10-23	10,464.00	10,522.00	10,082.00	10,100.00	9,511.25	2,181,139
2023-10-20	10,474.00	10,534.00	10,364.00	10,430.00	9,822.01	2,024,298
2023-10-19	10,538.00	10,652.00	10,440.00	10,488.00	9,876.63	2,131,732
2023-10-18	11,176.00	11,244.00	10,593.56	10,612.00	9,993.40	3,678,685
2023-10-17	10,998.00	11,304.00	10,910.00	11,270.00	10,613.05	2,225,240
2023-10-16	10,928.00	10,996.00	10,831.20	10,972.00	10,332.42	1,702,777
2023-10-13	11,108.00	11,176.00	10,884.00	10,974.00	10,334.30	1,162,288
2023-10-12	10,982.00	11,152.00	10,884.00	11,120.00	10,471.79	1,536,321
2023-10-11	10,970.00	11,062.00	10,868.00	10,944.00	10,306.05	2,745,784
2023-10-10	10,930.00	11,022.00	10,784.00	10,978.00	10,338.07	1,237,326
2023-10-09	10,908.00	10,956.00	10,810.00	10,856.00	10,223.18	2,558,599
2023-10-06	10,956.00	10,982.00	10,858.00	10,942.00	10,304.17	1,250,802
2023-10-05	10,912.00	10,990.00	10,858.00	10,902.00	10,266.50	1,102,217
2023-10-04	10,900.00	10,940.45	10,790.00	10,892.00	10,257.08	2,200,732
2023-10-03	10,996.00	11,070.00	10,884.00	10,908.00	10,272.15	1,297,146
2023-10-02	11,060.00	11,188.00	10,870.00	10,950.00	10,311.70	3,816,373
2023-09-29	11,046.00	11,234.00	11,020.00	11,102.00	10,454.84	1,752,888
2023-09-28	11,118.00	11,190.00	10,878.00	11,006.00	10,364.43	1,491,439
2023-09-27	11,208.00	11,310.00	11,088.00	11,118.00	10,469.91	1,501,177
2023-09-26	11,156.00	11,262.00	11,120.00	11,164.00	10,513.22	1,606,820
2023-09-25	11,138.00	11,260.00	11,044.00	11,194.00	10,541.48	3,471,175
2023-09-22	10,910.00	11,190.00	10,888.00	11,046.00	10,402.10	3,547,059
2023-09-21	10,904.00	11,079.00	10,886.00	10,886.00	10,251.43	5,277,686
2023-09-20	10,792.00	10,950.00	10,742.00	10,950.00	10,311.70	1,568,781

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.