AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 8,580.00 | 8,781.00 | 8,557.00 | 8,770.00 | 7,902.89 | 2,606,595 |
| 2022-01-14 | 8,403.00 | 8,585.00 | 8,393.00 | 8,544.00 | 7,699.23 | 1,623,488 |
| 2022-01-13 | 8,473.00 | 8,530.00 | 8,437.00 | 8,449.00 | 7,613.62 | 1,245,471 |
| 2022-01-12 | 8,467.00 | 8,511.00 | 8,406.00 | 8,479.00 | 7,640.66 | 1,769,946 |
| 2022-01-11 | 8,424.00 | 8,486.00 | 8,368.00 | 8,476.00 | 7,637.96 | 1,648,710 |
| 2022-01-10 | 8,409.00 | 8,435.00 | 8,313.00 | 8,334.00 | 7,509.99 | 1,438,582 |
| 2022-01-07 | 8,342.00 | 8,406.00 | 8,271.00 | 8,399.00 | 7,568.57 | 1,727,026 |
| 2022-01-06 | 8,358.00 | 8,426.00 | 8,286.00 | 8,356.00 | 7,529.82 | 1,714,291 |
| 2022-01-05 | 8,443.00 | 8,524.00 | 8,426.00 | 8,460.00 | 7,623.54 | 1,775,049 |
| 2022-01-04 | 8,626.00 | 8,660.00 | 8,445.00 | 8,473.00 | 7,635.25 | 2,662,591 |
| 2021-12-31 | 8,689.00 | 8,704.00 | 8,588.00 | 8,678.00 | 7,819.98 | 482,453 |
| 2021-12-30 | 8,649.00 | 8,711.00 | 8,630.00 | 8,673.00 | 7,815.48 | 697,022 |
| 2021-12-29 | 8,657.00 | 8,720.00 | 8,651.55 | 8,656.00 | 7,800.16 | 1,406,164 |
| 2021-12-24 | 8,613.00 | 8,676.00 | 8,608.49 | 8,611.00 | 7,759.61 | 234,238 |
| 2021-12-23 | 8,633.00 | 8,653.00 | 8,556.00 | 8,596.00 | 7,746.09 | 1,560,376 |
| 2021-12-22 | 8,610.00 | 8,628.00 | 8,520.00 | 8,615.00 | 7,763.21 | 1,328,336 |
| 2021-12-21 | 8,535.00 | 8,608.00 | 8,504.00 | 8,608.00 | 7,756.90 | 1,772,193 |
| 2021-12-20 | 8,453.00 | 8,548.00 | 8,349.00 | 8,491.00 | 7,651.47 | 2,263,606 |
| 2021-12-17 | 8,560.00 | 8,576.00 | 8,482.00 | 8,513.00 | 7,671.30 | 4,797,230 |
| 2021-12-16 | 8,426.00 | 8,512.00 | 8,288.00 | 8,468.00 | 7,630.75 | 3,895,327 |
| 2021-12-15 | 8,237.00 | 8,314.00 | 8,228.00 | 8,288.00 | 7,468.54 | 2,734,663 |
| 2021-12-14 | 8,299.00 | 8,363.00 | 8,197.00 | 8,228.00 | 7,414.48 | 1,440,320 |
| 2021-12-13 | 8,151.00 | 8,260.77 | 8,108.32 | 8,248.00 | 7,432.50 | 1,398,781 |
| 2021-12-10 | 8,280.00 | 8,332.00 | 8,122.00 | 8,193.00 | 7,382.94 | 1,813,213 |
| 2021-12-09 | 8,386.00 | 8,411.00 | 8,306.00 | 8,362.00 | 7,535.23 | 2,004,757 |
| 2021-12-08 | 8,300.00 | 8,364.00 | 8,229.00 | 8,284.00 | 7,464.94 | 2,153,590 |
| 2021-12-07 | 8,277.00 | 8,320.00 | 8,090.32 | 8,223.00 | 7,409.97 | 2,643,791 |
| 2021-12-06 | 8,212.00 | 8,431.00 | 8,201.90 | 8,363.00 | 7,536.13 | 1,426,244 |
| 2021-12-03 | 8,250.00 | 8,269.64 | 8,098.00 | 8,191.00 | 7,381.13 | 1,759,208 |
| 2021-12-02 | 8,306.00 | 8,347.00 | 8,213.00 | 8,231.00 | 7,417.18 | 2,117,981 |
| 2021-12-01 | 8,303.00 | 8,374.00 | 8,232.00 | 8,314.00 | 7,491.97 | 2,140,088 |
| 2021-11-30 | 8,262.00 | 8,334.00 | 8,151.00 | 8,276.00 | 7,457.73 | 4,277,661 |
| 2021-11-29 | 8,386.00 | 8,437.00 | 8,280.00 | 8,367.00 | 7,539.73 | 2,477,175 |
| 2021-11-26 | 8,383.00 | 8,560.00 | 8,344.00 | 8,411.00 | 7,579.38 | 2,355,956 |
| 2021-11-25 | 8,495.00 | 8,572.00 | 8,486.75 | 8,508.00 | 7,666.79 | 1,385,060 |
| 2021-11-24 | 8,489.00 | 8,518.00 | 8,404.00 | 8,471.00 | 7,633.45 | 1,393,828 |
| 2021-11-23 | 8,403.00 | 8,517.00 | 8,351.00 | 8,480.00 | 7,641.56 | 1,618,987 |
| 2021-11-22 | 8,483.00 | 8,552.00 | 8,393.67 | 8,443.00 | 7,608.22 | 2,069,463 |
| 2021-11-19 | 8,411.00 | 8,544.00 | 8,381.00 | 8,479.00 | 7,640.66 | 4,284,864 |
| 2021-11-18 | 8,585.00 | 8,627.00 | 8,329.00 | 8,381.00 | 7,552.35 | 2,354,891 |
| 2021-11-17 | 8,568.00 | 8,748.00 | 8,539.12 | 8,590.00 | 7,740.68 | 3,454,922 |
| 2021-11-16 | 8,926.00 | 8,929.00 | 8,486.00 | 8,602.00 | 7,751.50 | 3,755,766 |
| 2021-11-15 | 8,958.00 | 9,036.00 | 8,827.00 | 8,968.00 | 8,081.31 | 2,242,704 |
| 2021-11-12 | 8,923.00 | 9,236.74 | 8,759.00 | 8,801.00 | 7,930.82 | 4,680,272 |
| 2021-11-11 | 9,425.00 | 9,458.00 | 9,369.00 | 9,444.00 | 8,510.25 | 1,376,773 |
| 2021-11-10 | 9,276.00 | 9,408.32 | 9,267.00 | 9,384.00 | 8,456.18 | 1,771,177 |
| 2021-11-09 | 9,310.00 | 9,361.00 | 9,233.00 | 9,289.00 | 8,370.57 | 1,775,163 |
| 2021-11-08 | 9,331.00 | 9,441.00 | 9,313.00 | 9,331.00 | 8,408.42 | 1,050,140 |
| 2021-11-05 | 9,444.00 | 9,523.00 | 9,249.00 | 9,309.00 | 8,388.59 | 1,544,225 |
| 2021-11-04 | 9,333.00 | 9,475.00 | 9,325.25 | 9,443.00 | 8,509.35 | 1,936,557 |
| 2021-11-03 | 9,393.00 | 9,444.00 | 9,300.00 | 9,340.00 | 8,416.53 | 1,646,165 |
| 2021-11-02 | 9,190.00 | 9,427.00 | 9,157.81 | 9,427.00 | 8,494.93 | 1,829,972 |
| 2021-11-01 | 9,177.00 | 9,189.00 | 8,972.11 | 9,138.00 | 8,234.50 | 1,191,987 |
| 2021-10-29 | 8,979.00 | 9,109.00 | 8,969.00 | 9,094.00 | 8,194.85 | 1,581,992 |
| 2021-10-28 | 8,979.00 | 9,144.00 | 8,910.00 | 9,060.00 | 8,164.21 | 1,268,051 |
| 2021-10-27 | 9,060.00 | 9,149.00 | 8,987.00 | 8,994.00 | 8,104.74 | 1,609,568 |
| 2021-10-26 | 8,953.00 | 9,036.00 | 8,945.00 | 9,003.00 | 8,112.85 | 1,290,577 |
| 2021-10-25 | 9,011.00 | 9,065.00 | 8,920.00 | 8,942.00 | 8,057.88 | 1,079,881 |
| 2021-10-22 | 8,892.00 | 9,029.00 | 8,873.00 | 8,996.00 | 8,106.54 | 1,620,095 |
| 2021-10-21 | 8,744.00 | 8,867.00 | 8,743.00 | 8,863.00 | 7,986.69 | 1,144,096 |
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.