AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	10,614.00	10,640.00	10,539.40	10,616.00	9,997.17	2,034,190
2023-09-18	10,942.00	11,028.68	10,684.00	10,728.00	10,102.64	1,017,587
2023-09-15	10,882.00	11,006.00	10,834.00	10,940.00	10,302.28	4,715,880
2023-09-14	10,614.00	10,820.00	10,566.00	10,814.00	10,183.63	1,797,197
2023-09-13	10,668.00	10,690.00	10,562.00	10,582.00	9,965.15	1,663,183
2023-09-12	10,558.00	10,724.00	10,542.00	10,684.00	10,061.21	1,423,103
2023-09-11	10,846.00	10,846.00	10,366.00	10,502.00	9,889.81	2,011,900
2023-09-08	10,840.00	10,884.00	10,798.00	10,846.00	10,213.76	2,242,376
2023-09-07	10,596.00	10,832.00	10,586.00	10,824.00	10,193.04	1,042,230
2023-09-06	10,622.00	10,660.00	10,544.00	10,606.00	9,987.75	1,283,468
2023-09-05	10,662.00	10,798.00	10,638.00	10,736.00	10,110.17	1,302,060
2023-09-04	10,744.00	10,802.00	10,690.00	10,690.00	10,066.86	510,722
2023-09-01	10,678.00	10,734.00	10,584.00	10,700.00	10,076.27	759,392
2023-08-31	10,714.00	10,802.00	10,660.93	10,662.00	10,040.49	2,367,206
2023-08-30	10,824.00	10,866.00	10,734.00	10,734.00	10,108.29	913,945
2023-08-29	10,850.00	10,900.00	10,692.00	10,804.00	10,174.21	2,978,845
2023-08-25	10,706.00	10,752.00	10,612.00	10,660.00	10,038.60	1,044,943
2023-08-24	10,824.00	10,846.00	10,742.00	10,750.00	10,123.36	674,424
2023-08-23	10,712.00	10,813.96	10,664.00	10,770.00	10,142.19	2,181,058
2023-08-22	10,690.00	10,768.00	10,634.00	10,698.00	10,074.39	1,105,121
2023-08-21	10,678.00	10,806.00	10,640.00	10,674.00	10,051.79	4,598,853
2023-08-18	10,742.00	10,754.00	10,580.00	10,658.00	10,036.72	1,807,434
2023-08-17	10,894.00	10,896.00	10,740.92	10,792.00	10,162.91	1,467,968
2023-08-16	10,884.00	10,916.00	10,738.00	10,878.00	10,243.90	1,997,373
2023-08-15	11,126.00	11,126.00	10,844.00	10,876.00	10,242.01	1,345,290
2023-08-14	11,082.00	11,126.00	10,990.00	11,114.00	10,466.14	898,615
2023-08-11	11,066.00	11,124.00	10,912.00	11,030.00	10,387.04	2,243,755
2023-08-10	11,166.00	11,184.00	11,042.00	11,162.00	10,511.34	2,848,203
2023-08-09	11,110.00	11,212.00	10,980.64	11,182.00	10,462.56	2,545,313
2023-08-08	10,940.00	11,100.00	10,834.00	11,030.00	10,320.34	1,977,417
2023-08-07	10,894.00	10,944.00	10,804.00	10,886.00	10,185.61	853,789
2023-08-04	10,952.00	10,968.00	10,784.00	10,910.00	10,208.06	1,506,764
2023-08-03	11,018.00	11,018.00	10,778.00	10,900.00	10,198.70	4,910,009
2023-08-02	11,040.00	11,140.00	10,874.00	11,096.00	10,382.09	1,371,970
2023-08-01	11,176.00	11,254.00	11,148.00	11,196.00	10,475.66	955,804
2023-07-31	11,028.00	11,204.00	11,022.00	11,186.00	10,466.30	1,639,504
2023-07-28	10,800.00	11,264.00	10,796.00	11,058.00	10,346.54	6,645,000
2023-07-27	10,802.00	10,802.00	10,645.00	10,700.00	10,011.57	3,990,122
2023-07-26	10,742.00	10,790.00	10,578.00	10,670.00	9,983.50	1,181,359
2023-07-25	10,700.00	10,774.00	10,628.00	10,720.00	10,030.29	1,638,957
2023-07-24	10,800.00	10,858.00	10,707.36	10,780.00	10,086.43	1,168,905
2023-07-21	10,642.00	10,798.00	10,598.00	10,770.00	10,077.07	1,297,138
2023-07-20	10,488.00	10,710.00	10,486.00	10,696.00	10,007.83	1,845,464
2023-07-19	10,282.00	10,590.00	10,278.00	10,502.00	9,826.31	2,838,541
2023-07-18	10,262.00	10,310.00	10,206.00	10,280.00	9,618.59	2,368,022
2023-07-17	10,300.00	10,350.00	10,196.00	10,200.00	9,543.74	1,161,172
2023-07-14	10,328.00	10,554.00	10,322.50	10,324.00	9,659.76	2,472,036
2023-07-13	10,296.00	10,352.00	10,248.00	10,330.00	9,665.38	1,250,510
2023-07-12	10,228.00	10,276.00	10,084.00	10,248.00	9,588.65	4,075,139
2023-07-11	10,138.00	10,138.00	10,020.00	10,082.00	9,433.33	1,929,561
2023-07-10	10,150.00	10,244.00	10,110.00	10,180.00	9,525.03	1,255,741
2023-07-07	10,276.00	10,308.00	10,078.00	10,110.00	9,459.53	1,800,903
2023-07-06	10,538.00	10,566.00	10,294.00	10,328.00	9,663.51	1,911,277
2023-07-05	10,642.00	10,730.00	10,460.00	10,620.00	9,936.72	2,885,595
2023-07-04	10,360.00	10,664.00	10,278.00	10,580.00	9,899.29	4,015,254
2023-07-03	10,938.00	11,044.00	10,330.00	10,374.00	9,706.55	4,450,775
2023-06-30	11,248.00	11,344.00	11,180.00	11,276.00	10,550.51	1,408,446
2023-06-29	11,246.00	11,290.00	11,136.00	11,236.00	10,513.09	2,529,983
2023-06-28	11,300.00	11,338.00	11,184.00	11,234.00	10,511.22	2,293,497
2023-06-27	11,296.00	11,332.00	11,164.00	11,190.00	10,470.05	1,353,695

← NewerPage 14 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.