AstraZeneca PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	59.860	60.090	59.850	60.090	115.11	31
2023-06-12	60.000	60.000	59.850	59.860	114.67	12
2023-06-09	60.020	60.080	60.000	60.000	114.94	86
2023-06-07	60.310	60.600	59.850	60.000	114.94	102
2023-06-06	60.000	60.500	60.000	60.310	115.53	1,125
2023-06-05	59.520	60.200	59.520	60.000	114.94	310
2023-06-02	60.150	60.210	60.150	60.210	115.34	5
2023-06-01	60.730	60.940	60.730	60.920	116.70	230
2023-05-31	61.820	61.870	61.820	61.870	118.52	51
2023-05-30	60.000	61.500	59.950	59.950	114.84	103
2023-05-29	59.650	60.140	59.650	59.930	114.81	74
2023-05-26	60.230	60.230	60.140	60.140	115.21	1,555
2023-05-25	60.040	60.230	59.920	60.230	115.38	269
2023-05-24	60.680	60.680	60.030	60.030	115.00	173
2023-05-23	61.500	61.580	61.220	61.220	117.28	1,420
2023-05-22	61.680	62.100	61.360	61.410	117.64	41
2023-05-19	62.000	62.000	62.000	62.000	118.77	33
2023-05-18	61.220	61.220	61.220	61.220	117.28	5
2023-05-17	61.400	61.400	61.220	61.220	117.28	100
2023-05-16	61.800	62.000	61.800	62.000	118.77	6
2023-05-15	61.200	61.200	61.100	61.100	117.05	83
2023-05-12	61.700	61.700	61.140	61.560	117.93	45
2023-05-11	61.570	61.700	61.570	61.700	118.20	42
2023-05-10	61.500	61.780	61.500	61.780	118.35	8
2023-05-09	62.390	62.690	62.010	62.690	120.09	190
2023-05-08	62.240	63.180	62.240	63.180	121.03	138
2023-05-05	61.860	62.240	61.860	62.240	119.23	608
2023-05-04	62.260	62.260	61.780	61.780	118.35	39
2023-05-03	62.330	62.500	62.200	62.200	119.15	51
2023-05-02	61.020	62.000	61.020	61.670	118.14	8,732
2023-04-28	60.560	61.300	60.360	61.020	116.89	106
2023-04-27	61.850	61.850	60.840	61.300	117.43	31
2023-04-26	64.430	64.430	61.860	62.090	118.94	166
2023-04-25	63.520	64.440	63.520	63.780	122.18	65
2023-04-24	63.670	63.990	63.520	63.520	121.68	48
2023-04-20	62.840	62.850	62.790	62.850	120.40	15
2023-04-19	62.840	62.840	62.840	62.840	120.38	5
2023-04-18	62.000	63.190	62.000	62.340	119.42	658
2023-04-17	60.560	60.670	60.370	60.370	115.65	244
2023-04-14	61.280	61.280	60.560	60.560	116.01	112
2023-04-13	60.850	61.290	60.850	61.290	117.41	11
2023-04-12	60.590	60.880	60.590	60.660	116.20	92
2023-04-11	60.840	60.840	60.260	60.260	115.44	167
2023-04-10	60.910	60.910	60.640	60.640	116.17	254
2023-04-06	60.900	61.290	60.900	61.290	117.41	5
2023-04-05	60.610	60.900	60.610	60.900	116.66	857
2023-04-04	59.370	59.450	59.370	59.450	113.89	26
2023-04-03	58.720	58.960	58.600	58.960	112.95	43
2023-03-31	58.400	59.100	58.400	58.720	112.49	94
2023-03-30	58.970	59.170	58.400	58.400	111.88	29
2023-03-29	58.980	58.980	58.570	58.570	112.20	3
2023-03-28	59.040	59.040	58.980	58.980	112.99	1
2023-03-27	59.330	60.250	59.330	59.880	114.71	11
2023-03-24	59.140	60.240	59.140	59.330	113.66	31
2023-03-23	58.970	59.440	58.970	59.140	113.29	51
2023-03-22	58.310	58.990	58.160	58.160	111.42	2,833
2023-03-21	58.170	58.310	58.170	58.310	111.70	83
2023-03-20	57.600	58.170	57.240	58.170	111.43	10
2023-03-17	57.640	57.710	57.520	57.600	110.34	968
2023-03-16	56.770	57.610	56.770	57.500	110.15	102

← NewerPage 15 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.8707 GBP
2026-02-18	1.8380 GBP
2025-08-06	0.2207 GBP
2025-02-19	0.4727 GBP
2024-08-07	0.2219 GBP
2024-02-21	0.3875 GBP
2023-08-09	0.3545 GBP
2023-02-22	0.4020 GBP
2022-08-11	0.2007 GBP
2022-08-10	0.1898 GBP
2022-02-24	0.3897 GBP
2022-02-23	0.3690 GBP
2021-08-12	0.1960 GBP
2021-08-11	0.1852 GBP
2021-02-25	0.4562 GBP
2021-02-24	0.4316 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.