AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 9,877.00 | 9,979.21 | 9,787.00 | 9,944.00 | 9,172.50 | 1,860,537 |
| 2022-10-04 | 9,838.00 | 9,986.00 | 9,767.00 | 9,958.00 | 9,185.41 | 3,045,275 |
| 2022-10-03 | 9,806.00 | 9,836.00 | 9,667.00 | 9,806.00 | 9,045.20 | 1,970,236 |
| 2022-09-30 | 9,966.00 | 10,038.00 | 9,893.00 | 9,944.00 | 9,172.50 | 2,621,284 |
| 2022-09-29 | 9,979.00 | 10,046.00 | 9,831.00 | 9,933.00 | 9,162.35 | 2,232,990 |
| 2022-09-28 | 9,935.00 | 10,076.00 | 9,818.00 | 10,076.00 | 9,294.26 | 3,037,383 |
| 2022-09-27 | 9,897.00 | 9,995.00 | 9,795.59 | 9,923.00 | 9,153.13 | 2,973,886 |
| 2022-09-26 | 10,146.00 | 10,220.00 | 9,862.00 | 10,146.00 | 9,358.83 | 4,845,197 |
| 2022-09-23 | 10,030.00 | 10,072.00 | 9,784.00 | 10,016.00 | 9,238.91 | 2,219,872 |
| 2022-09-22 | 10,010.00 | 10,106.00 | 9,900.63 | 9,934.00 | 9,163.27 | 1,561,591 |
| 2022-09-21 | 10,044.00 | 10,134.00 | 9,991.00 | 10,090.00 | 9,307.17 | 2,145,979 |
| 2022-09-20 | 10,190.00 | 10,256.00 | 10,004.00 | 10,076.00 | 9,294.26 | 1,442,120 |
| 2022-09-16 | 10,198.00 | 10,439.14 | 10,094.00 | 10,122.00 | 9,336.69 | 10,442,349 |
| 2022-09-15 | 10,112.00 | 10,274.00 | 10,097.10 | 10,130.00 | 9,344.07 | 2,604,935 |
| 2022-09-14 | 10,290.00 | 10,332.00 | 10,128.00 | 10,152.00 | 9,364.36 | 2,513,290 |
| 2022-09-13 | 10,578.00 | 10,624.00 | 10,298.00 | 10,328.00 | 9,526.70 | 1,572,156 |
| 2022-09-12 | 10,510.00 | 10,622.00 | 10,458.00 | 10,622.00 | 9,797.89 | 1,811,824 |
| 2022-09-09 | 10,478.00 | 10,618.00 | 10,456.00 | 10,500.00 | 9,685.36 | 1,208,126 |
| 2022-09-08 | 10,372.00 | 10,550.00 | 10,304.00 | 10,512.00 | 9,696.43 | 2,120,469 |
| 2022-09-07 | 10,350.00 | 10,452.00 | 10,206.00 | 10,400.00 | 9,593.12 | 2,970,346 |
| 2022-09-06 | 10,652.00 | 10,652.00 | 10,442.00 | 10,514.00 | 9,698.27 | 2,067,257 |
| 2022-09-05 | 10,554.00 | 10,662.00 | 10,400.98 | 10,648.00 | 9,821.88 | 1,582,601 |
| 2022-09-02 | 10,620.00 | 10,647.10 | 10,512.00 | 10,618.00 | 9,794.21 | 2,609,789 |
| 2022-09-01 | 10,676.00 | 10,710.00 | 10,523.30 | 10,576.00 | 9,755.46 | 3,336,705 |
| 2022-08-31 | 10,920.00 | 10,946.00 | 10,604.00 | 10,644.00 | 9,818.19 | 4,157,924 |
| 2022-08-30 | 11,110.00 | 11,286.00 | 10,970.00 | 10,970.00 | 10,118.90 | 3,055,491 |
| 2022-08-26 | 11,442.00 | 11,500.00 | 11,350.00 | 11,364.00 | 10,482.33 | 1,998,604 |
| 2022-08-25 | 11,450.00 | 11,540.00 | 11,370.00 | 11,422.00 | 10,535.83 | 1,240,502 |
| 2022-08-24 | 11,154.00 | 11,368.00 | 11,050.00 | 11,350.00 | 10,469.41 | 1,462,807 |
| 2022-08-23 | 11,314.00 | 11,378.00 | 11,150.00 | 11,198.00 | 10,329.21 | 1,505,012 |
| 2022-08-22 | 11,306.00 | 11,518.00 | 11,164.00 | 11,440.00 | 10,552.43 | 1,709,107 |
| 2022-08-19 | 10,984.00 | 11,294.00 | 10,978.00 | 11,250.00 | 10,377.17 | 1,721,288 |
| 2022-08-18 | 10,942.00 | 11,056.00 | 10,930.00 | 11,014.00 | 10,159.48 | 1,189,939 |
| 2022-08-17 | 10,938.00 | 11,094.00 | 10,806.00 | 11,002.00 | 10,148.41 | 1,321,532 |
| 2022-08-16 | 11,022.00 | 11,044.00 | 10,876.00 | 10,968.00 | 10,117.05 | 962,238 |
| 2022-08-15 | 10,830.00 | 11,040.00 | 10,816.00 | 10,962.00 | 10,111.52 | 1,475,470 |
| 2022-08-12 | 10,568.00 | 10,740.00 | 10,512.00 | 10,712.00 | 9,880.91 | 1,554,698 |
| 2022-08-11 | 10,750.00 | 10,808.00 | 10,430.20 | 10,506.00 | 9,690.89 | 1,572,867 |
| 2022-08-10 | 10,866.00 | 10,916.00 | 10,748.00 | 10,818.00 | 9,908.22 | 1,615,527 |
| 2022-08-09 | 10,698.00 | 10,862.00 | 10,686.00 | 10,842.00 | 9,930.20 | 1,610,653 |
| 2022-08-08 | 10,890.00 | 10,902.00 | 10,710.00 | 10,714.00 | 9,812.96 | 1,414,290 |
| 2022-08-05 | 10,800.00 | 10,916.00 | 10,732.00 | 10,866.00 | 9,952.18 | 1,159,145 |
| 2022-08-04 | 10,732.00 | 10,850.00 | 10,658.00 | 10,720.00 | 9,818.46 | 2,394,155 |
| 2022-08-03 | 10,650.00 | 10,755.28 | 10,558.00 | 10,662.00 | 9,765.34 | 3,362,723 |
| 2022-08-02 | 10,618.00 | 10,866.00 | 10,608.00 | 10,780.00 | 9,873.41 | 3,725,296 |
| 2022-08-01 | 10,686.00 | 10,846.00 | 10,654.00 | 10,708.00 | 9,807.47 | 1,422,773 |
| 2022-07-29 | 10,900.00 | 11,016.00 | 10,532.00 | 10,844.00 | 9,932.03 | 3,180,395 |
| 2022-07-28 | 10,960.00 | 11,006.00 | 10,754.00 | 10,870.00 | 9,955.84 | 3,537,670 |
| 2022-07-27 | 10,998.00 | 11,030.00 | 10,930.00 | 10,962.00 | 10,040.11 | 2,874,837 |
| 2022-07-26 | 10,812.00 | 11,044.00 | 10,764.00 | 11,020.00 | 10,093.23 | 1,342,524 |
| 2022-07-25 | 10,766.00 | 10,894.00 | 10,722.00 | 10,810.00 | 9,900.89 | 809,455 |
| 2022-07-22 | 10,774.00 | 10,802.00 | 10,702.00 | 10,766.00 | 9,860.59 | 1,136,593 |
| 2022-07-21 | 10,786.00 | 10,872.00 | 10,596.00 | 10,794.00 | 9,886.23 | 2,554,818 |
| 2022-07-20 | 11,242.00 | 11,288.00 | 10,918.00 | 10,918.00 | 9,999.81 | 1,710,262 |
| 2022-07-19 | 11,010.00 | 11,240.00 | 10,994.00 | 11,232.00 | 10,287.40 | 1,889,018 |
| 2022-07-18 | 11,200.00 | 11,289.62 | 11,044.00 | 11,096.00 | 10,162.84 | 2,472,982 |
| 2022-07-15 | 10,882.00 | 11,134.00 | 10,790.00 | 11,110.00 | 10,175.66 | 2,494,991 |
| 2022-07-14 | 10,948.00 | 10,960.00 | 10,724.00 | 10,776.00 | 9,869.75 | 5,021,332 |
| 2022-07-13 | 11,160.00 | 11,175.62 | 10,824.25 | 10,980.00 | 10,056.59 | 2,140,416 |
| 2022-07-12 | 11,176.00 | 11,238.00 | 11,112.00 | 11,164.00 | 10,225.12 | 2,841,130 |
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.