AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10,184.00 | 10,548.00 | 10,140.00 | 10,474.00 | 10,079.79 | 2,868,658 |
| 2024-11-21 | 9,867.00 | 10,088.00 | 9,866.30 | 10,062.00 | 9,683.30 | 5,454,398 |
| 2024-11-20 | 10,088.00 | 10,154.00 | 9,958.00 | 9,969.00 | 9,593.80 | 1,867,220 |
| 2024-11-19 | 9,960.00 | 10,034.00 | 9,921.00 | 10,024.00 | 9,646.73 | 5,404,738 |
| 2024-11-18 | 9,920.00 | 9,945.00 | 9,844.00 | 9,915.00 | 9,541.83 | 6,304,337 |
| 2024-11-15 | 10,114.00 | 10,148.00 | 9,942.85 | 9,978.00 | 9,602.46 | 3,178,704 |
| 2024-11-14 | 10,148.00 | 10,304.00 | 10,094.00 | 10,292.00 | 9,904.64 | 2,533,693 |
| 2024-11-13 | 10,238.00 | 10,308.00 | 10,076.00 | 10,144.00 | 9,762.21 | 2,832,613 |
| 2024-11-12 | 10,290.00 | 10,290.00 | 9,746.00 | 9,990.00 | 9,614.01 | 3,567,212 |
| 2024-11-11 | 9,965.00 | 10,046.66 | 9,940.00 | 9,985.00 | 9,609.19 | 1,983,432 |
| 2024-11-08 | 9,846.00 | 10,008.00 | 9,806.00 | 9,903.00 | 9,530.28 | 4,062,390 |
| 2024-11-07 | 9,891.00 | 9,900.00 | 9,670.00 | 9,725.00 | 9,358.98 | 8,032,972 |
| 2024-11-06 | 10,330.00 | 10,380.00 | 9,869.00 | 9,922.00 | 9,548.57 | 7,726,112 |
| 2024-11-05 | 11,044.00 | 11,052.00 | 10,010.00 | 10,114.00 | 9,733.34 | 4,440,784 |
| 2024-11-04 | 11,016.00 | 11,342.00 | 10,930.00 | 11,042.00 | 10,626.41 | 2,433,650 |
| 2024-11-01 | 11,068.00 | 11,114.00 | 11,002.00 | 11,022.00 | 10,607.16 | 3,969,980 |
| 2024-10-31 | 11,160.00 | 11,165.36 | 10,986.00 | 11,042.00 | 10,626.41 | 2,331,962 |
| 2024-10-30 | 11,486.00 | 11,540.00 | 10,898.00 | 11,206.00 | 10,784.24 | 3,359,764 |
| 2024-10-29 | 11,676.00 | 11,714.00 | 11,534.00 | 11,534.00 | 11,099.89 | 1,678,377 |
| 2024-10-28 | 11,604.00 | 11,638.00 | 11,475.56 | 11,628.00 | 11,190.36 | 1,022,879 |
| 2024-10-25 | 11,690.00 | 11,716.00 | 11,560.00 | 11,606.00 | 11,169.18 | 1,533,742 |
| 2024-10-24 | 11,852.00 | 11,870.00 | 11,695.36 | 11,696.00 | 11,255.80 | 1,620,841 |
| 2024-10-23 | 11,856.00 | 11,914.00 | 11,822.00 | 11,828.00 | 11,382.83 | 1,186,470 |
| 2024-10-22 | 11,942.00 | 11,942.00 | 11,772.00 | 11,864.00 | 11,417.47 | 853,524 |
| 2024-10-21 | 11,990.00 | 12,204.00 | 11,913.16 | 11,930.00 | 11,480.99 | 1,289,770 |
| 2024-10-18 | 11,962.00 | 12,056.00 | 11,876.00 | 11,946.00 | 11,496.39 | 2,385,885 |
| 2024-10-17 | 11,992.00 | 12,024.00 | 11,934.00 | 12,024.00 | 11,571.45 | 1,035,884 |
| 2024-10-16 | 11,982.00 | 12,098.00 | 11,956.00 | 12,024.00 | 11,571.45 | 1,339,651 |
| 2024-10-15 | 12,006.00 | 12,056.00 | 11,814.00 | 11,850.00 | 11,404.00 | 1,722,564 |
| 2024-10-14 | 11,804.00 | 11,938.00 | 11,789.88 | 11,936.00 | 11,486.76 | 1,088,620 |
| 2024-10-11 | 11,778.00 | 11,810.00 | 11,716.00 | 11,764.00 | 11,321.24 | 1,628,325 |
| 2024-10-10 | 11,824.00 | 11,846.00 | 11,738.00 | 11,770.00 | 11,327.01 | 1,446,954 |
| 2024-10-09 | 11,724.00 | 11,800.00 | 11,682.00 | 11,756.00 | 11,313.54 | 951,043 |
| 2024-10-08 | 11,730.00 | 11,770.00 | 11,676.00 | 11,678.00 | 11,238.48 | 2,577,470 |
| 2024-10-07 | 11,768.00 | 11,846.00 | 11,694.72 | 11,810.00 | 11,365.51 | 1,220,093 |
| 2024-10-04 | 11,826.00 | 11,922.00 | 11,738.00 | 11,738.00 | 11,296.22 | 1,690,859 |
| 2024-10-03 | 12,034.00 | 12,082.00 | 11,922.00 | 11,964.00 | 11,513.71 | 1,443,950 |
| 2024-10-02 | 11,806.00 | 12,010.00 | 11,800.00 | 11,946.00 | 11,496.39 | 2,128,582 |
| 2024-10-01 | 11,660.00 | 11,800.00 | 11,608.00 | 11,800.00 | 11,355.88 | 3,219,814 |
| 2024-09-30 | 11,620.00 | 11,726.00 | 11,564.00 | 11,588.00 | 11,151.86 | 2,967,198 |
| 2024-09-27 | 11,686.00 | 11,730.26 | 11,598.00 | 11,654.00 | 11,215.38 | 2,998,269 |
| 2024-09-26 | 11,744.00 | 11,756.00 | 11,574.00 | 11,720.00 | 11,278.89 | 3,984,667 |
| 2024-09-25 | 11,460.00 | 11,582.00 | 11,442.00 | 11,566.00 | 11,130.69 | 1,823,463 |
| 2024-09-24 | 11,592.00 | 11,622.00 | 11,502.00 | 11,522.00 | 11,088.35 | 1,455,566 |
| 2024-09-23 | 11,680.00 | 11,738.00 | 11,516.00 | 11,584.00 | 11,148.01 | 2,430,049 |
| 2024-09-20 | 11,816.00 | 11,942.00 | 11,760.00 | 11,780.00 | 11,336.64 | 3,467,671 |
| 2024-09-19 | 11,964.00 | 12,043.40 | 11,864.00 | 11,898.00 | 11,450.19 | 2,791,079 |
| 2024-09-18 | 11,928.00 | 11,950.00 | 11,828.00 | 11,856.00 | 11,409.78 | 2,676,484 |
| 2024-09-17 | 12,012.00 | 12,110.00 | 11,914.00 | 11,968.00 | 11,517.56 | 2,441,405 |
| 2024-09-16 | 12,000.00 | 12,060.00 | 11,966.00 | 12,016.00 | 11,563.75 | 1,030,524 |
| 2024-09-13 | 11,912.00 | 11,948.04 | 11,712.00 | 11,928.00 | 11,479.07 | 2,101,369 |
| 2024-09-12 | 12,400.00 | 12,404.00 | 12,048.00 | 12,050.00 | 11,596.47 | 2,026,175 |
| 2024-09-11 | 12,264.00 | 12,352.00 | 12,126.00 | 12,308.00 | 11,844.76 | 1,865,508 |
| 2024-09-10 | 12,026.00 | 12,424.00 | 11,998.00 | 12,406.00 | 11,939.08 | 3,200,262 |
| 2024-09-09 | 12,688.00 | 12,712.00 | 12,468.00 | 12,712.00 | 12,233.56 | 1,127,367 |
| 2024-09-06 | 12,564.00 | 12,780.00 | 12,552.00 | 12,650.00 | 12,173.89 | 1,648,823 |
| 2024-09-05 | 13,026.00 | 13,074.00 | 12,540.00 | 12,540.00 | 12,068.03 | 2,305,261 |
| 2024-09-04 | 12,996.00 | 13,122.00 | 12,996.00 | 13,046.00 | 12,554.99 | 1,434,930 |
| 2024-09-03 | 13,300.00 | 13,388.00 | 13,184.00 | 13,190.00 | 12,693.57 | 909,842 |
| 2024-09-02 | 13,294.00 | 13,372.00 | 13,192.00 | 13,276.00 | 12,776.33 | 2,234,636 |
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.