AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 11,000.00 | 11,190.00 | 10,944.00 | 11,154.00 | 10,215.96 | 1,462,016 |
| 2022-07-08 | 11,076.00 | 11,120.00 | 10,836.00 | 11,044.00 | 10,115.21 | 1,521,595 |
| 2022-07-07 | 11,110.00 | 11,170.00 | 10,990.00 | 11,004.00 | 10,078.57 | 2,583,073 |
| 2022-07-06 | 10,892.00 | 11,092.00 | 10,880.00 | 10,978.00 | 10,054.76 | 2,232,503 |
| 2022-07-05 | 10,858.00 | 10,900.00 | 10,668.00 | 10,800.00 | 9,891.73 | 3,156,736 |
| 2022-07-04 | 10,808.00 | 10,898.00 | 10,770.00 | 10,808.00 | 9,899.06 | 943,491 |
| 2022-07-01 | 10,722.00 | 10,782.00 | 10,568.00 | 10,754.00 | 9,849.60 | 2,197,334 |
| 2022-06-30 | 10,842.00 | 10,946.00 | 10,678.00 | 10,800.00 | 9,891.73 | 2,526,095 |
| 2022-06-29 | 10,752.00 | 11,054.00 | 10,736.00 | 11,054.00 | 10,124.37 | 1,738,135 |
| 2022-06-28 | 10,760.00 | 10,844.00 | 10,744.00 | 10,786.00 | 9,878.91 | 1,713,046 |
| 2022-06-27 | 10,714.00 | 10,850.00 | 10,652.00 | 10,806.00 | 9,897.22 | 1,825,901 |
| 2022-06-24 | 10,464.00 | 10,792.00 | 10,422.00 | 10,776.00 | 9,869.75 | 2,343,039 |
| 2022-06-23 | 10,246.00 | 10,404.00 | 10,158.00 | 10,380.00 | 9,507.05 | 1,518,253 |
| 2022-06-22 | 10,100.00 | 10,320.00 | 10,050.00 | 10,304.00 | 9,437.44 | 1,868,013 |
| 2022-06-21 | 10,032.00 | 10,146.00 | 10,006.00 | 10,128.00 | 9,276.24 | 2,162,246 |
| 2022-06-20 | 9,929.00 | 10,054.00 | 9,929.00 | 10,054.00 | 9,208.47 | 2,361,443 |
| 2022-06-17 | 9,824.00 | 9,952.32 | 9,728.00 | 9,924.00 | 9,089.40 | 4,419,170 |
| 2022-06-16 | 9,814.00 | 9,886.00 | 9,654.00 | 9,760.00 | 8,939.19 | 4,868,717 |
| 2022-06-15 | 9,800.00 | 9,916.00 | 9,725.00 | 9,856.00 | 9,027.12 | 2,263,863 |
| 2022-06-14 | 9,708.00 | 9,806.32 | 9,399.00 | 9,750.00 | 8,930.03 | 4,907,668 |
| 2022-06-13 | 9,831.00 | 9,858.00 | 9,688.00 | 9,777.00 | 8,954.76 | 3,013,591 |
| 2022-06-10 | 9,962.00 | 9,986.00 | 9,772.00 | 9,851.00 | 9,022.54 | 2,216,657 |
| 2022-06-09 | 10,232.00 | 10,282.00 | 10,038.00 | 10,056.00 | 9,210.30 | 3,152,703 |
| 2022-06-08 | 10,360.00 | 10,360.00 | 10,158.00 | 10,310.00 | 9,442.94 | 4,477,140 |
| 2022-06-07 | 10,100.00 | 10,238.00 | 10,100.00 | 10,230.00 | 9,369.67 | 2,440,406 |
| 2022-06-06 | 10,400.00 | 10,500.00 | 10,048.00 | 10,072.00 | 9,224.95 | 3,078,078 |
| 2022-06-01 | 10,528.00 | 10,554.00 | 10,420.00 | 10,442.00 | 9,563.84 | 1,920,774 |
| 2022-05-31 | 10,466.00 | 10,478.00 | 10,382.00 | 10,454.00 | 9,574.83 | 4,155,173 |
| 2022-05-30 | 10,654.00 | 10,676.00 | 10,396.00 | 10,468.00 | 9,587.65 | 1,253,111 |
| 2022-05-27 | 10,552.00 | 10,612.00 | 10,454.00 | 10,580.00 | 9,690.23 | 1,192,233 |
| 2022-05-26 | 10,592.00 | 10,646.00 | 10,520.00 | 10,546.00 | 9,659.09 | 4,008,193 |
| 2022-05-25 | 10,574.00 | 10,646.00 | 10,514.00 | 10,600.00 | 9,708.55 | 1,610,331 |
| 2022-05-24 | 10,470.00 | 10,666.00 | 10,470.00 | 10,598.00 | 9,706.72 | 1,817,364 |
| 2022-05-23 | 10,564.00 | 10,634.00 | 10,454.00 | 10,600.00 | 9,708.55 | 2,274,183 |
| 2022-05-20 | 10,326.00 | 10,578.00 | 10,308.00 | 10,494.00 | 9,611.46 | 2,900,943 |
| 2022-05-19 | 10,182.00 | 10,276.00 | 10,088.00 | 10,250.00 | 9,387.98 | 2,367,764 |
| 2022-05-18 | 10,458.00 | 10,458.00 | 10,212.00 | 10,244.00 | 9,382.49 | 3,461,990 |
| 2022-05-17 | 10,460.00 | 10,532.00 | 10,396.00 | 10,488.00 | 9,605.97 | 2,102,049 |
| 2022-05-16 | 10,178.00 | 10,466.00 | 10,136.00 | 10,466.00 | 9,585.82 | 2,366,936 |
| 2022-05-13 | 10,054.00 | 10,300.00 | 9,996.00 | 10,286.00 | 9,420.96 | 2,551,525 |
| 2022-05-12 | 9,948.00 | 9,984.00 | 9,764.00 | 9,965.00 | 9,126.95 | 3,585,647 |
| 2022-05-11 | 10,210.00 | 10,262.00 | 9,901.00 | 10,026.00 | 9,182.82 | 4,552,005 |
| 2022-05-10 | 10,166.00 | 10,338.00 | 10,014.00 | 10,246.00 | 9,384.32 | 1,759,026 |
| 2022-05-09 | 10,372.00 | 10,462.47 | 10,118.00 | 10,140.00 | 9,287.23 | 2,216,925 |
| 2022-05-06 | 10,464.00 | 10,474.00 | 10,222.00 | 10,322.00 | 9,453.93 | 2,591,818 |
| 2022-05-05 | 10,532.00 | 10,632.00 | 10,478.00 | 10,512.00 | 9,627.95 | 2,501,672 |
| 2022-05-04 | 10,792.00 | 10,792.00 | 10,458.00 | 10,506.00 | 9,622.45 | 2,213,731 |
| 2022-05-03 | 10,498.00 | 10,710.00 | 10,472.00 | 10,684.00 | 9,785.49 | 2,234,172 |
| 2022-04-29 | 10,618.00 | 10,762.00 | 10,422.00 | 10,688.00 | 9,789.15 | 3,226,261 |
| 2022-04-28 | 10,550.00 | 10,660.00 | 10,512.00 | 10,562.00 | 9,673.75 | 2,289,793 |
| 2022-04-27 | 10,350.00 | 10,738.00 | 10,300.00 | 10,512.00 | 9,627.95 | 4,758,681 |
| 2022-04-26 | 10,338.00 | 10,436.00 | 10,218.00 | 10,332.00 | 9,463.09 | 3,205,465 |
| 2022-04-25 | 10,144.00 | 10,298.00 | 10,090.00 | 10,234.00 | 9,373.33 | 2,847,515 |
| 2022-04-22 | 10,282.00 | 10,408.35 | 10,260.00 | 10,280.00 | 9,415.46 | 2,235,621 |
| 2022-04-21 | 10,500.00 | 10,606.00 | 10,421.74 | 10,504.00 | 9,620.62 | 4,003,183 |
| 2022-04-20 | 10,394.00 | 10,496.00 | 10,391.29 | 10,470.00 | 9,589.48 | 4,070,091 |
| 2022-04-19 | 10,478.00 | 10,582.00 | 10,428.00 | 10,500.00 | 9,616.96 | 3,260,649 |
| 2022-04-14 | 10,432.00 | 10,574.00 | 10,392.00 | 10,536.00 | 9,649.93 | 1,980,089 |
| 2022-04-13 | 10,608.00 | 10,640.42 | 10,464.10 | 10,510.00 | 9,626.12 | 2,102,995 |
| 2022-04-12 | 10,720.00 | 10,754.00 | 10,398.00 | 10,504.00 | 9,620.62 | 2,791,098 |
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.