AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	53.010	60.170	53.010	60.170	114.48	187
2022-12-15	61.720	62.000	61.310	61.890	117.75	63
2022-12-14	62.360	62.840	61.860	61.860	117.70	74
2022-12-13	60.840	61.970	60.840	61.630	117.26	66
2022-12-12	61.050	62.040	61.050	61.240	116.52	813
2022-12-09	60.790	61.050	60.680	61.050	116.16	90
2022-12-08	59.930	60.480	59.930	60.480	115.07	118
2022-12-07	60.020	60.360	59.400	60.120	114.39	782
2022-12-06	60.340	60.600	59.390	60.420	114.96	499
2022-12-05	59.600	60.480	59.600	60.340	114.81	2,323
2022-12-02	58.980	59.740	58.850	59.600	113.40	541
2022-12-01	58.690	59.640	58.680	59.130	112.50	2,019
2022-11-30	58.050	59.640	58.050	58.630	111.55	3,219
2022-11-29	58.930	58.930	58.050	58.050	110.45	106
2022-11-28	58.980	59.710	58.980	59.360	112.94	58
2022-11-25	59.040	59.840	58.910	59.040	112.33	226
2022-11-24	58.000	58.020	57.600	57.810	109.99	15
2022-11-23	58.800	59.610	58.800	59.130	112.50	142
2022-11-22	57.870	58.830	57.870	58.800	111.88	56
2022-11-21	57.840	58.230	57.840	57.870	110.11	91
2022-11-18	58.100	58.250	57.770	57.840	110.05	371
2022-11-17	57.010	58.000	57.010	57.770	109.92	232
2022-11-16	56.660	57.170	56.660	57.170	108.77	67
2022-11-14	55.660	57.180	55.660	56.660	107.80	130
2022-11-11	58.250	58.250	51.500	55.660	105.90	7,940
2022-11-10	54.200	58.250	54.200	58.250	110.83	4,369
2022-11-09	52.330	53.080	52.330	52.680	100.23	107
2022-11-08	52.660	53.060	52.580	52.590	100.06	147
2022-11-07	52.000	52.810	51.460	52.810	100.48	341
2022-11-04	50.400	51.070	50.400	51.000	97.035	83
2022-11-03	51.480	51.500	50.650	51.500	97.986	30
2022-11-01	50.540	51.480	50.430	51.480	97.948	978
2022-10-31	51.810	52.200	50.400	50.540	96.160	218
2022-10-28	52.150	52.150	51.810	51.810	98.576	298
2022-10-27	51.010	51.200	50.610	50.850	96.749	9,085
2022-10-26	50.000	52.030	50.000	51.800	98.557	4,955
2022-10-25	49.260	49.540	49.200	49.330	93.857	5,392
2022-10-24	48.940	48.940	48.560	48.890	93.020	43
2022-10-21	47.210	47.440	47.000	47.290	89.976	610
2022-10-20	47.300	47.300	46.870	47.190	89.786	64
2022-10-19	48.730	48.730	47.970	47.970	91.270	10
2022-10-18	49.470	49.470	48.730	48.730	92.716	28
2022-10-17	48.590	49.750	48.590	49.470	94.124	2,078
2022-10-14	48.830	49.300	48.590	48.590	92.450	341
2022-10-13	48.660	48.830	48.600	48.830	92.906	35
2022-10-11	47.010	48.620	47.000	48.620	92.507	26
2022-10-10	47.800	47.800	47.020	47.020	89.462	105
2022-10-07	49.000	49.000	48.090	48.090	91.498	2,235
2022-10-06	48.090	48.090	47.500	47.550	90.471	542
2022-10-05	48.570	49.300	48.570	49.200	93.610	1,338
2022-10-04	48.110	49.390	48.000	48.910	93.058	775
2022-10-03	47.880	48.110	47.400	48.110	91.536	6,004
2022-09-30	49.030	50.200	48.930	49.390	93.972	2,650
2022-09-29	49.000	49.700	49.000	49.700	94.561	1,950
2022-09-28	48.540	48.860	48.420	48.790	92.830	3,524
2022-09-27	47.850	47.850	47.650	47.650	90.661	142
2022-09-26	47.620	47.930	47.510	47.690	90.737	136
2022-09-23	47.750	48.150	47.620	47.620	90.604	693
2022-09-22	48.900	48.900	47.970	47.970	91.270	29
2022-09-21	49.500	49.500	48.720	49.020	93.268	21,732

← NewerPage 17 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.