AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 10,888.00 | 10,950.00 | 10,746.00 | 10,858.00 | 9,944.85 | 2,561,255 |
| 2022-04-08 | 10,734.00 | 11,000.00 | 10,713.24 | 10,930.00 | 10,010.80 | 2,542,196 |
| 2022-04-07 | 10,554.00 | 10,680.00 | 10,523.27 | 10,668.00 | 9,770.83 | 3,462,762 |
| 2022-04-06 | 10,242.00 | 10,481.08 | 10,227.11 | 10,462.00 | 9,582.16 | 2,251,895 |
| 2022-04-05 | 10,112.00 | 10,350.00 | 10,078.32 | 10,334.00 | 9,464.92 | 2,529,617 |
| 2022-04-04 | 10,178.00 | 10,232.00 | 10,094.00 | 10,142.00 | 9,289.07 | 1,292,042 |
| 2022-04-01 | 10,134.00 | 10,136.00 | 9,947.00 | 10,076.00 | 9,228.62 | 1,726,028 |
| 2022-03-31 | 10,174.00 | 10,262.00 | 10,132.00 | 10,132.00 | 9,279.91 | 2,293,648 |
| 2022-03-30 | 9,996.00 | 10,169.79 | 9,977.00 | 10,160.00 | 9,305.55 | 2,704,406 |
| 2022-03-29 | 9,991.00 | 10,098.00 | 9,923.00 | 10,046.00 | 9,201.14 | 2,764,533 |
| 2022-03-28 | 9,860.00 | 9,998.00 | 9,840.00 | 9,894.00 | 9,061.92 | 1,488,881 |
| 2022-03-25 | 9,850.00 | 9,934.00 | 9,797.00 | 9,843.00 | 9,015.21 | 2,563,789 |
| 2022-03-24 | 9,730.00 | 9,859.00 | 9,692.00 | 9,836.00 | 9,008.80 | 3,168,157 |
| 2022-03-23 | 9,620.00 | 9,730.00 | 9,560.00 | 9,730.00 | 8,911.72 | 2,800,281 |
| 2022-03-22 | 9,623.00 | 9,656.00 | 9,515.00 | 9,574.00 | 8,768.84 | 2,602,834 |
| 2022-03-21 | 9,487.00 | 9,701.00 | 9,482.00 | 9,629.00 | 8,819.21 | 1,728,666 |
| 2022-03-18 | 9,650.00 | 9,650.00 | 9,511.00 | 9,536.00 | 8,734.03 | 6,352,349 |
| 2022-03-17 | 9,379.00 | 9,561.00 | 9,275.00 | 9,561.00 | 8,756.93 | 2,515,303 |
| 2022-03-16 | 9,475.00 | 9,481.02 | 9,366.30 | 9,416.00 | 8,624.12 | 3,369,420 |
| 2022-03-15 | 9,255.00 | 9,383.00 | 9,171.00 | 9,383.00 | 8,593.90 | 3,133,639 |
| 2022-03-14 | 9,258.00 | 9,460.00 | 9,215.58 | 9,396.00 | 8,605.80 | 3,006,352 |
| 2022-03-11 | 9,237.00 | 9,384.00 | 9,220.29 | 9,275.00 | 8,494.98 | 2,381,186 |
| 2022-03-10 | 9,136.00 | 9,252.45 | 9,052.00 | 9,219.00 | 8,443.69 | 2,655,485 |
| 2022-03-09 | 8,946.00 | 9,121.00 | 8,810.00 | 9,121.00 | 8,353.93 | 2,785,222 |
| 2022-03-08 | 8,659.00 | 8,783.00 | 8,521.00 | 8,747.00 | 8,011.39 | 3,887,164 |
| 2022-03-07 | 8,493.00 | 8,723.00 | 8,326.00 | 8,651.00 | 7,923.46 | 3,319,255 |
| 2022-03-04 | 8,917.00 | 8,974.00 | 8,675.00 | 8,679.00 | 7,949.10 | 3,515,520 |
| 2022-03-03 | 9,218.00 | 9,273.00 | 8,878.00 | 8,920.00 | 8,169.84 | 2,402,470 |
| 2022-03-02 | 9,250.00 | 9,358.00 | 9,205.00 | 9,318.00 | 8,534.36 | 3,312,616 |
| 2022-03-01 | 9,195.00 | 9,351.00 | 9,131.00 | 9,224.00 | 8,448.27 | 4,678,616 |
| 2022-02-28 | 8,900.00 | 9,089.00 | 8,857.00 | 9,059.00 | 8,297.15 | 3,070,446 |
| 2022-02-25 | 8,582.00 | 9,031.00 | 8,561.00 | 8,995.00 | 8,238.53 | 2,741,333 |
| 2022-02-24 | 8,618.00 | 8,741.00 | 8,571.00 | 8,582.00 | 7,860.26 | 3,848,689 |
| 2022-02-23 | 9,021.00 | 9,082.00 | 8,950.00 | 9,008.00 | 8,117.35 | 2,396,077 |
| 2022-02-22 | 8,967.00 | 9,138.00 | 8,967.00 | 9,012.00 | 8,120.96 | 2,109,444 |
| 2022-02-21 | 8,936.00 | 9,175.00 | 8,883.48 | 9,150.00 | 8,245.31 | 3,314,751 |
| 2022-02-18 | 8,880.00 | 8,960.00 | 8,788.00 | 8,801.00 | 7,930.82 | 2,061,222 |
| 2022-02-17 | 8,942.00 | 8,987.00 | 8,824.00 | 8,918.00 | 8,036.25 | 2,198,212 |
| 2022-02-16 | 8,827.00 | 8,973.00 | 8,800.00 | 8,916.00 | 8,034.45 | 1,983,937 |
| 2022-02-15 | 8,548.00 | 8,869.43 | 8,470.00 | 8,865.00 | 7,988.49 | 3,096,131 |
| 2022-02-14 | 8,447.00 | 8,467.00 | 8,287.00 | 8,381.00 | 7,552.35 | 2,940,867 |
| 2022-02-11 | 8,722.00 | 8,726.00 | 8,455.00 | 8,510.00 | 7,668.59 | 4,601,471 |
| 2022-02-10 | 8,500.00 | 8,801.00 | 8,500.00 | 8,650.00 | 7,794.75 | 5,701,787 |
| 2022-02-09 | 8,366.00 | 8,446.00 | 8,301.00 | 8,364.00 | 7,537.03 | 2,618,498 |
| 2022-02-08 | 8,348.00 | 8,411.00 | 8,250.00 | 8,284.00 | 7,464.94 | 2,227,859 |
| 2022-02-07 | 8,237.00 | 8,359.00 | 8,214.00 | 8,348.00 | 7,522.61 | 2,440,699 |
| 2022-02-04 | 8,443.00 | 8,472.00 | 8,259.00 | 8,282.00 | 7,463.14 | 2,007,468 |
| 2022-02-03 | 8,645.00 | 8,658.00 | 8,357.00 | 8,358.00 | 7,531.62 | 2,281,492 |
| 2022-02-02 | 8,473.00 | 8,586.00 | 8,461.00 | 8,582.00 | 7,733.47 | 2,186,678 |
| 2022-02-01 | 8,500.00 | 8,542.00 | 8,435.73 | 8,509.00 | 7,667.69 | 2,628,186 |
| 2022-01-31 | 8,753.00 | 8,769.00 | 8,587.00 | 8,617.00 | 7,765.01 | 1,976,888 |
| 2022-01-28 | 8,875.00 | 8,875.00 | 8,666.00 | 8,767.00 | 7,900.18 | 4,743,488 |
| 2022-01-27 | 8,335.00 | 8,897.00 | 8,325.00 | 8,836.00 | 7,962.36 | 2,743,645 |
| 2022-01-26 | 8,551.00 | 8,640.00 | 8,481.00 | 8,481.00 | 7,642.46 | 2,360,742 |
| 2022-01-25 | 8,348.00 | 8,484.46 | 8,254.00 | 8,459.00 | 7,622.64 | 2,046,027 |
| 2022-01-24 | 8,707.00 | 8,741.00 | 8,309.00 | 8,316.00 | 7,493.77 | 2,765,458 |
| 2022-01-21 | 8,797.00 | 8,892.00 | 8,740.00 | 8,752.00 | 7,886.67 | 2,592,713 |
| 2022-01-20 | 8,714.00 | 8,869.00 | 8,688.00 | 8,842.00 | 7,967.77 | 2,357,929 |
| 2022-01-19 | 8,727.00 | 8,772.00 | 8,689.00 | 8,733.00 | 7,869.54 | 2,383,199 |
| 2022-01-18 | 8,747.00 | 8,766.00 | 8,631.00 | 8,727.00 | 7,864.14 | 1,942,280 |
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.