AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	11,378.00	11,450.00	11,239.10	11,292.00	10,565.48	1,066,377
2023-06-23	11,574.00	11,632.00	11,392.00	11,422.00	10,687.12	1,228,732
2023-06-22	11,458.00	11,600.00	11,344.00	11,600.00	10,853.67	1,939,447
2023-06-21	11,582.00	11,662.00	11,512.00	11,586.00	10,840.57	1,149,726
2023-06-20	11,642.00	11,776.00	11,624.00	11,636.00	10,887.35	1,206,664
2023-06-19	11,726.00	11,746.21	11,616.00	11,646.00	10,896.71	2,367,195
2023-06-16	11,720.00	11,878.00	11,718.00	11,788.00	11,029.57	5,017,591
2023-06-15	11,478.00	11,706.00	11,478.00	11,686.00	10,934.13	2,984,914
2023-06-14	11,716.00	11,800.00	11,502.00	11,510.00	10,769.46	1,781,655
2023-06-13	11,764.00	11,804.00	11,644.00	11,740.00	10,984.66	2,301,469
2023-06-12	11,846.00	11,858.00	11,668.00	11,830.00	11,068.87	1,391,951
2023-06-09	11,858.00	11,868.00	11,710.00	11,712.00	10,958.46	950,706
2023-06-08	11,754.00	11,784.00	11,653.28	11,750.00	10,994.02	1,399,930
2023-06-07	11,780.00	11,876.00	11,671.10	11,754.00	10,997.76	1,227,113
2023-06-06	11,770.00	11,934.00	11,752.00	11,832.00	11,070.74	1,508,766
2023-06-05	11,722.00	11,818.00	11,692.00	11,794.00	11,035.19	927,474
2023-06-02	11,636.00	11,754.00	11,530.00	11,748.00	10,992.15	1,544,750
2023-06-01	11,726.00	11,781.60	11,520.00	11,670.00	10,919.16	1,609,544
2023-05-31	11,466.00	11,766.00	11,464.00	11,660.00	10,909.81	4,150,407
2023-05-30	11,780.00	11,840.00	11,498.00	11,498.00	10,758.23	1,980,999
2023-05-26	11,690.00	11,832.00	11,636.00	11,784.00	11,025.83	1,441,890
2023-05-25	11,756.00	11,822.00	11,590.00	11,642.00	10,892.96	1,076,348
2023-05-24	11,878.00	11,932.00	11,687.10	11,794.00	11,035.19	2,075,369
2023-05-23	11,970.00	12,186.00	11,942.00	12,034.00	11,259.74	1,644,235
2023-05-22	12,064.00	12,108.00	11,994.00	12,036.00	11,261.62	1,774,287
2023-05-19	12,026.00	12,076.00	11,936.02	12,010.00	11,237.29	1,312,211
2023-05-18	11,970.00	12,096.00	11,970.00	11,978.00	11,207.35	1,230,986
2023-05-17	12,120.00	12,184.00	11,866.00	11,924.00	11,156.82	1,555,565
2023-05-16	12,042.00	12,102.00	11,992.00	12,070.00	11,293.43	1,187,703
2023-05-15	12,050.00	12,070.00	11,974.00	12,000.00	11,227.93	776,116
2023-05-12	11,958.00	12,090.00	11,922.00	12,010.00	11,237.29	1,550,380
2023-05-11	11,882.00	12,002.00	11,868.00	11,924.00	11,156.82	2,240,297
2023-05-10	11,836.00	11,846.00	11,752.00	11,820.00	11,059.51	1,262,452
2023-05-09	11,956.00	11,956.00	11,786.00	11,914.00	11,147.46	1,685,343
2023-05-05	11,874.00	11,922.00	11,714.00	11,922.00	11,154.95	877,124
2023-05-04	11,842.00	11,878.00	11,756.00	11,850.00	11,087.58	1,292,780
2023-05-03	11,844.00	11,904.90	11,778.00	11,884.00	11,119.39	1,005,207
2023-05-02	11,726.00	11,856.00	11,652.00	11,774.00	11,016.47	1,794,124
2023-04-28	11,816.00	11,856.00	11,640.00	11,746.00	10,990.27	1,622,067
2023-04-27	11,910.00	12,146.00	11,754.00	11,796.00	11,037.06	1,400,645
2023-04-26	12,164.00	12,210.00	11,778.00	11,844.00	11,081.97	3,561,383
2023-04-25	12,112.00	12,348.00	12,112.00	12,294.00	11,503.02	1,694,844
2023-04-24	12,152.00	12,202.00	12,122.07	12,164.00	11,381.38	1,344,950
2023-04-21	12,022.00	12,232.00	12,022.00	12,186.00	11,401.96	1,604,980
2023-04-20	11,976.00	12,056.00	11,941.44	12,010.00	11,237.29	2,691,006
2023-04-19	11,994.00	12,037.04	11,948.00	11,992.00	11,220.45	1,072,912
2023-04-18	11,914.00	12,392.00	11,860.00	12,040.00	11,265.36	2,047,219
2023-04-17	11,878.00	11,932.00	11,820.00	11,824.00	11,063.26	1,092,430
2023-04-14	11,950.00	11,990.00	11,878.00	11,892.00	11,126.88	1,644,644
2023-04-13	11,850.00	11,916.00	11,792.00	11,916.00	11,149.34	1,407,991
2023-04-12	11,664.00	11,872.00	11,614.00	11,822.00	11,061.38	3,148,358
2023-04-11	11,738.00	11,786.00	11,574.00	11,630.00	10,881.74	4,498,431
2023-04-06	11,620.00	11,734.60	11,590.00	11,700.00	10,947.23	1,203,186
2023-04-05	11,244.00	11,628.00	11,230.80	11,594.00	10,848.05	2,157,931
2023-04-04	11,320.00	11,356.00	11,194.00	11,244.00	10,520.57	1,885,935
2023-04-03	11,260.00	11,282.00	11,172.00	11,270.00	10,544.90	1,660,237
2023-03-31	11,150.00	11,328.00	11,144.00	11,232.00	10,509.34	1,620,239
2023-03-30	11,162.00	11,236.00	11,096.00	11,166.00	10,447.59	1,224,253
2023-03-29	11,116.00	11,202.00	11,106.00	11,166.00	10,447.59	1,248,968
2023-03-28	11,228.00	11,299.39	11,132.89	11,134.00	10,417.65	1,779,061

← NewerPage 15 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.