AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 11,292.00 | 11,326.00 | 11,218.00 | 11,218.00 | 10,347.65 | 646,706 |
| 2022-12-29 | 11,244.00 | 11,356.00 | 11,166.00 | 11,348.00 | 10,467.57 | 699,578 |
| 2022-12-28 | 11,264.00 | 11,284.00 | 11,186.00 | 11,250.00 | 10,377.17 | 1,027,336 |
| 2022-12-23 | 11,290.00 | 11,328.00 | 11,206.00 | 11,238.00 | 10,366.10 | 440,196 |
| 2022-12-22 | 11,236.00 | 11,368.00 | 11,202.00 | 11,306.00 | 10,428.83 | 2,227,678 |
| 2022-12-21 | 11,162.00 | 11,268.00 | 11,078.00 | 11,244.00 | 10,371.64 | 1,105,988 |
| 2022-12-20 | 11,106.00 | 11,160.00 | 11,054.00 | 11,126.00 | 10,262.79 | 809,011 |
| 2022-12-19 | 11,170.00 | 11,182.00 | 11,044.00 | 11,108.00 | 10,246.19 | 1,701,253 |
| 2022-12-16 | 11,366.00 | 11,366.00 | 11,062.00 | 11,156.00 | 10,290.46 | 5,753,405 |
| 2022-12-15 | 11,322.00 | 11,414.00 | 11,282.00 | 11,360.00 | 10,478.64 | 1,191,977 |
| 2022-12-14 | 11,258.00 | 11,414.00 | 11,143.44 | 11,400.00 | 10,515.53 | 3,363,995 |
| 2022-12-13 | 11,290.00 | 11,396.00 | 11,224.00 | 11,326.00 | 10,447.28 | 1,746,160 |
| 2022-12-12 | 11,314.00 | 11,364.00 | 11,266.00 | 11,350.00 | 10,469.41 | 1,214,972 |
| 2022-12-09 | 11,334.00 | 11,413.32 | 11,264.00 | 11,354.00 | 10,473.10 | 2,462,856 |
| 2022-12-08 | 11,306.00 | 11,366.00 | 11,206.00 | 11,316.00 | 10,438.05 | 2,292,719 |
| 2022-12-07 | 11,240.00 | 11,350.00 | 11,222.00 | 11,258.00 | 10,384.55 | 1,599,108 |
| 2022-12-06 | 11,240.00 | 11,268.00 | 11,150.00 | 11,150.00 | 10,284.93 | 1,648,969 |
| 2022-12-05 | 11,186.00 | 11,264.00 | 11,162.00 | 11,260.00 | 10,386.40 | 1,336,663 |
| 2022-12-02 | 11,168.00 | 11,230.00 | 11,074.00 | 11,178.00 | 10,310.76 | 1,347,226 |
| 2022-12-01 | 11,200.00 | 11,222.00 | 11,102.00 | 11,200.00 | 10,331.05 | 1,282,615 |
| 2022-11-30 | 11,108.00 | 11,228.00 | 11,056.00 | 11,166.00 | 10,299.69 | 3,794,486 |
| 2022-11-29 | 11,034.00 | 11,176.00 | 10,988.00 | 11,060.00 | 10,201.91 | 2,434,217 |
| 2022-11-28 | 11,000.00 | 11,098.00 | 10,876.00 | 11,050.00 | 10,192.69 | 1,157,755 |
| 2022-11-25 | 10,934.00 | 11,012.00 | 10,890.00 | 10,954.00 | 10,104.14 | 839,863 |
| 2022-11-24 | 10,960.00 | 11,038.00 | 10,869.35 | 10,924.00 | 10,076.46 | 1,020,204 |
| 2022-11-23 | 11,100.00 | 11,130.36 | 10,956.00 | 10,996.00 | 10,142.88 | 1,085,234 |
| 2022-11-22 | 11,074.00 | 11,124.00 | 10,976.00 | 11,084.00 | 10,224.05 | 1,214,034 |
| 2022-11-21 | 10,954.00 | 11,118.00 | 10,936.73 | 11,070.00 | 10,211.14 | 1,128,012 |
| 2022-11-18 | 10,752.00 | 10,996.00 | 10,752.00 | 10,920.00 | 10,072.77 | 2,150,528 |
| 2022-11-17 | 10,758.00 | 10,818.00 | 10,695.00 | 10,814.00 | 9,975.00 | 1,234,336 |
| 2022-11-16 | 10,844.00 | 10,860.00 | 10,732.00 | 10,748.00 | 9,914.12 | 2,124,542 |
| 2022-11-15 | 10,868.00 | 11,010.00 | 10,780.00 | 10,800.00 | 9,962.08 | 1,634,491 |
| 2022-11-14 | 10,576.00 | 10,968.00 | 10,542.00 | 10,868.00 | 10,024.81 | 2,163,702 |
| 2022-11-11 | 11,006.00 | 11,028.00 | 10,598.00 | 10,598.00 | 9,775.76 | 2,913,259 |
| 2022-11-10 | 10,954.00 | 11,352.00 | 10,920.00 | 11,158.00 | 10,292.31 | 2,832,678 |
| 2022-11-09 | 10,636.00 | 10,846.00 | 10,612.98 | 10,846.00 | 10,004.52 | 1,673,019 |
| 2022-11-08 | 10,642.00 | 10,684.00 | 10,576.00 | 10,660.00 | 9,832.95 | 1,684,219 |
| 2022-11-07 | 10,780.00 | 10,780.00 | 10,600.00 | 10,646.00 | 9,820.03 | 1,604,095 |
| 2022-11-04 | 10,626.00 | 10,802.00 | 10,626.00 | 10,742.00 | 9,908.58 | 1,475,146 |
| 2022-11-03 | 10,500.00 | 10,682.00 | 10,427.40 | 10,682.00 | 9,853.24 | 1,993,536 |
| 2022-11-02 | 10,452.00 | 10,560.00 | 10,424.00 | 10,520.00 | 9,703.81 | 1,219,515 |
| 2022-11-01 | 10,286.00 | 10,436.00 | 10,286.00 | 10,346.00 | 9,543.31 | 1,360,768 |
| 2022-10-31 | 10,130.00 | 10,318.00 | 10,034.00 | 10,254.00 | 9,458.45 | 1,745,228 |
| 2022-10-28 | 9,950.00 | 10,134.00 | 9,940.32 | 10,124.00 | 9,338.53 | 1,111,337 |
| 2022-10-27 | 10,042.00 | 10,100.00 | 9,899.00 | 9,951.00 | 9,178.95 | 1,891,142 |
| 2022-10-26 | 9,800.00 | 10,038.00 | 9,789.68 | 10,034.00 | 9,255.51 | 3,656,171 |
| 2022-10-25 | 9,769.00 | 9,854.00 | 9,698.00 | 9,753.00 | 8,996.32 | 1,194,303 |
| 2022-10-24 | 9,594.00 | 9,823.00 | 9,594.00 | 9,782.00 | 9,023.07 | 987,863 |
| 2022-10-21 | 9,665.00 | 9,737.00 | 9,600.00 | 9,720.00 | 8,965.88 | 1,522,417 |
| 2022-10-20 | 9,707.00 | 9,746.00 | 9,499.21 | 9,656.00 | 8,906.84 | 2,590,812 |
| 2022-10-19 | 9,919.00 | 9,938.00 | 9,802.00 | 9,809.00 | 9,047.97 | 1,150,057 |
| 2022-10-18 | 9,946.00 | 10,018.00 | 9,844.00 | 9,844.00 | 9,080.26 | 1,015,462 |
| 2022-10-17 | 9,867.00 | 9,970.00 | 9,830.00 | 9,862.00 | 9,096.86 | 2,392,468 |
| 2022-10-14 | 9,886.00 | 10,016.00 | 9,800.00 | 9,818.00 | 9,056.27 | 2,036,947 |
| 2022-10-13 | 9,905.00 | 9,905.00 | 9,630.00 | 9,780.00 | 9,021.22 | 1,708,306 |
| 2022-10-12 | 9,977.00 | 10,084.00 | 9,879.00 | 9,935.00 | 9,164.20 | 1,949,347 |
| 2022-10-11 | 9,804.00 | 9,849.25 | 9,743.00 | 9,825.00 | 9,062.73 | 2,834,609 |
| 2022-10-10 | 9,910.00 | 9,935.00 | 9,804.00 | 9,826.00 | 9,063.65 | 1,802,691 |
| 2022-10-07 | 9,734.00 | 10,048.00 | 9,726.00 | 10,030.00 | 9,251.83 | 2,461,182 |
| 2022-10-06 | 9,955.00 | 10,000.00 | 9,789.00 | 9,838.00 | 9,074.72 | 1,798,787 |
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.