AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 11,130.00 | 11,302.00 | 11,123.26 | 11,252.00 | 10,528.06 | 1,617,043 |
| 2023-03-24 | 11,006.00 | 11,094.00 | 10,953.43 | 11,080.00 | 10,367.12 | 1,365,404 |
| 2023-03-23 | 10,934.00 | 11,024.00 | 10,876.00 | 10,998.00 | 10,290.40 | 1,477,887 |
| 2023-03-22 | 10,884.00 | 10,984.00 | 10,762.00 | 10,976.00 | 10,269.81 | 1,294,815 |
| 2023-03-21 | 10,884.00 | 10,932.00 | 10,808.00 | 10,904.00 | 10,202.45 | 1,201,315 |
| 2023-03-20 | 10,762.00 | 10,814.00 | 10,654.00 | 10,790.00 | 10,095.78 | 1,411,596 |
| 2023-03-17 | 10,824.00 | 10,922.00 | 10,746.00 | 10,814.00 | 10,118.24 | 5,013,166 |
| 2023-03-16 | 10,680.00 | 10,830.00 | 10,640.00 | 10,798.00 | 10,103.27 | 2,264,805 |
| 2023-03-15 | 10,704.00 | 10,798.00 | 10,632.00 | 10,644.00 | 9,959.18 | 3,311,202 |
| 2023-03-14 | 10,702.00 | 10,730.00 | 10,574.00 | 10,686.00 | 9,998.47 | 1,699,355 |
| 2023-03-13 | 10,698.00 | 10,860.00 | 10,558.00 | 10,686.00 | 9,998.47 | 3,796,358 |
| 2023-03-10 | 10,798.00 | 10,994.00 | 10,590.00 | 10,698.00 | 10,009.70 | 3,024,311 |
| 2023-03-09 | 10,850.00 | 10,946.00 | 10,786.00 | 10,866.00 | 10,166.89 | 3,708,991 |
| 2023-03-08 | 10,844.00 | 12,828.45 | 10,788.00 | 10,822.00 | 10,125.72 | 3,574,135 |
| 2023-03-07 | 10,738.00 | 10,906.00 | 10,724.00 | 10,850.00 | 10,151.92 | 3,187,734 |
| 2023-03-06 | 10,818.00 | 10,818.00 | 10,688.00 | 10,742.00 | 10,050.87 | 1,662,736 |
| 2023-03-03 | 10,848.00 | 10,884.00 | 10,784.00 | 10,784.00 | 10,090.17 | 1,621,692 |
| 2023-03-02 | 10,816.00 | 10,864.00 | 10,752.00 | 10,864.00 | 10,165.02 | 1,455,371 |
| 2023-03-01 | 10,874.00 | 10,898.00 | 10,786.00 | 10,816.00 | 10,120.11 | 2,258,745 |
| 2023-02-28 | 11,060.00 | 11,114.00 | 10,827.10 | 10,880.00 | 10,179.99 | 2,325,200 |
| 2023-02-27 | 11,036.00 | 11,162.00 | 11,030.00 | 11,098.00 | 10,383.97 | 929,834 |
| 2023-02-24 | 11,192.00 | 11,229.44 | 11,096.00 | 11,100.00 | 10,385.84 | 1,649,984 |
| 2023-02-23 | 11,332.00 | 11,386.00 | 11,170.00 | 11,210.00 | 10,488.76 | 1,727,667 |
| 2023-02-22 | 11,594.00 | 11,606.00 | 11,440.00 | 11,500.00 | 10,607.78 | 1,708,966 |
| 2023-02-21 | 11,532.00 | 11,680.00 | 11,516.00 | 11,570.00 | 10,672.34 | 4,363,971 |
| 2023-02-20 | 11,500.00 | 11,566.00 | 11,458.00 | 11,540.00 | 10,644.67 | 902,044 |
| 2023-02-17 | 11,316.00 | 11,486.00 | 11,316.00 | 11,486.00 | 10,594.86 | 1,809,735 |
| 2023-02-16 | 11,560.00 | 11,626.00 | 11,296.90 | 11,362.00 | 10,480.48 | 1,937,907 |
| 2023-02-15 | 11,528.00 | 11,600.90 | 11,434.00 | 11,568.00 | 10,670.50 | 3,028,574 |
| 2023-02-14 | 11,476.00 | 11,600.00 | 11,476.00 | 11,518.00 | 10,624.38 | 1,576,817 |
| 2023-02-13 | 11,376.00 | 11,466.00 | 11,296.00 | 11,422.00 | 10,535.83 | 4,321,426 |
| 2023-02-10 | 11,162.00 | 11,392.00 | 11,130.00 | 11,390.00 | 10,506.31 | 5,534,265 |
| 2023-02-09 | 11,042.00 | 11,348.00 | 10,878.00 | 11,190.00 | 10,321.83 | 9,530,658 |
| 2023-02-08 | 10,682.00 | 10,844.00 | 10,662.00 | 10,752.00 | 9,917.81 | 2,590,923 |
| 2023-02-07 | 10,566.00 | 10,626.00 | 10,540.00 | 10,586.00 | 9,764.69 | 1,392,341 |
| 2023-02-06 | 10,454.00 | 10,611.29 | 10,406.00 | 10,580.00 | 9,759.15 | 4,571,397 |
| 2023-02-03 | 10,274.00 | 10,578.00 | 10,274.00 | 10,578.00 | 9,757.31 | 1,998,719 |
| 2023-02-02 | 10,330.00 | 10,342.00 | 10,184.92 | 10,250.00 | 9,454.76 | 2,173,963 |
| 2023-02-01 | 10,586.00 | 10,626.00 | 10,268.00 | 10,280.00 | 9,482.43 | 2,072,186 |
| 2023-01-31 | 10,630.00 | 10,669.12 | 10,541.10 | 10,590.00 | 9,768.38 | 2,198,543 |
| 2023-01-30 | 10,560.00 | 10,760.00 | 10,560.00 | 10,710.00 | 9,879.07 | 4,824,076 |
| 2023-01-27 | 10,668.00 | 10,700.00 | 10,557.10 | 10,622.00 | 9,797.89 | 1,234,783 |
| 2023-01-26 | 10,784.00 | 10,880.00 | 10,644.00 | 10,644.00 | 9,818.19 | 2,313,220 |
| 2023-01-25 | 10,788.00 | 10,814.00 | 10,644.00 | 10,810.00 | 9,971.31 | 1,463,315 |
| 2023-01-24 | 10,800.00 | 10,910.00 | 10,672.00 | 10,710.00 | 9,879.07 | 3,434,381 |
| 2023-01-23 | 11,144.00 | 11,198.00 | 11,016.00 | 11,038.00 | 10,181.62 | 1,673,010 |
| 2023-01-20 | 11,414.00 | 11,444.00 | 11,136.00 | 11,200.00 | 10,331.05 | 3,206,265 |
| 2023-01-19 | 11,524.00 | 11,580.00 | 11,384.00 | 11,420.00 | 10,533.98 | 2,912,324 |
| 2023-01-18 | 11,602.00 | 11,644.00 | 11,514.00 | 11,578.00 | 10,679.72 | 3,152,528 |
| 2023-01-17 | 11,664.00 | 11,706.00 | 11,520.00 | 11,600.00 | 10,700.02 | 1,321,499 |
| 2023-01-16 | 11,662.00 | 11,708.00 | 11,622.00 | 11,676.00 | 10,770.12 | 884,693 |
| 2023-01-13 | 11,472.00 | 11,730.00 | 11,468.00 | 11,656.00 | 10,751.67 | 3,914,240 |
| 2023-01-12 | 11,612.00 | 11,756.00 | 11,312.00 | 11,448.00 | 10,559.81 | 2,689,299 |
| 2023-01-11 | 11,756.00 | 11,816.00 | 11,624.00 | 11,634.00 | 10,731.38 | 6,368,782 |
| 2023-01-10 | 11,714.00 | 11,886.00 | 11,666.00 | 11,802.00 | 10,886.34 | 3,318,361 |
| 2023-01-09 | 11,694.00 | 11,758.00 | 11,602.00 | 11,736.00 | 10,825.47 | 1,989,665 |
| 2023-01-06 | 11,734.00 | 11,808.00 | 11,690.00 | 11,782.00 | 10,867.90 | 4,153,691 |
| 2023-01-05 | 11,524.00 | 11,730.00 | 11,476.00 | 11,710.00 | 10,801.48 | 2,215,897 |
| 2023-01-04 | 11,536.00 | 11,746.00 | 11,536.00 | 11,602.00 | 10,701.86 | 1,332,731 |
| 2023-01-03 | 11,318.00 | 11,552.00 | 11,254.00 | 11,534.00 | 10,639.14 | 1,827,870 |
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.