AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	49.710	49.710	48.900	49.220	93.648	690
2022-09-19	50.710	51.700	49.710	49.710	94.580	534
2022-09-16	51.400	51.850	50.560	50.710	96.483	46
2022-09-15	50.620	50.950	50.620	50.880	96.807	32
2022-09-14	51.070	51.070	50.550	50.620	96.312	504
2022-09-13	52.330	52.470	51.080	51.080	97.187	84
2022-09-12	52.420	53.130	52.330	52.330	99.565	123
2022-09-09	52.300	52.980	50.990	52.420	99.737	5,242
2022-09-08	52.640	52.660	51.300	52.300	99.508	345
2022-09-06	51.650	53.110	51.650	52.640	100.16	10,978
2022-09-05	52.890	52.890	51.640	51.640	98.253	9
2022-09-02	52.900	53.400	52.060	52.890	100.63	61,158
2022-09-01	54.000	54.000	52.550	53.700	102.17	559
2022-08-31	53.550	54.400	53.550	54.160	103.05	3,318
2022-08-30	55.110	55.140	54.290	54.290	103.29	249
2022-08-29	55.380	55.430	55.050	55.140	104.91	658
2022-08-26	57.360	57.420	56.160	56.320	107.16	24
2022-08-25	57.720	58.130	57.660	57.900	110.16	178
2022-08-24	56.950	57.600	56.950	57.430	109.27	226
2022-08-23	57.360	57.360	56.040	56.640	107.77	32
2022-08-22	57.030	58.980	57.030	57.720	109.82	893
2022-08-19	57.840	58.200	57.720	57.720	109.82	116
2022-08-18	57.210	57.660	57.130	57.240	108.91	104
2022-08-17	57.280	58.230	57.210	57.210	108.85	189
2022-08-16	56.660	57.380	56.520	57.280	108.98	282
2022-08-15	56.320	57.060	56.320	56.670	107.82	78
2022-08-12	55.750	56.750	55.380	56.310	107.14	168
2022-08-11	55.290	55.460	54.530	55.020	104.68	672
2022-08-10	57.060	57.060	55.260	55.670	105.54	593
2022-08-09	55.870	56.690	55.860	56.450	106.66	660
2022-08-08	56.680	56.680	55.490	55.600	105.05	142
2022-08-05	57.300	57.660	56.690	56.690	107.11	184
2022-08-04	57.600	57.600	57.060	57.300	108.26	542
2022-08-03	57.360	57.500	57.100	57.440	108.53	502
2022-08-02	57.500	58.280	57.280	57.360	108.38	1,105
2022-08-01	57.000	57.660	56.600	56.720	107.17	11,224
2022-07-29	57.100	57.930	56.800	56.930	107.56	755
2022-07-28	58.310	58.310	57.120	57.660	108.94	1,900
2022-07-27	60.000	60.000	58.310	58.310	110.17	1,330
2022-07-26	59.080	59.940	59.080	59.400	112.23	1,084
2022-07-25	59.800	60.100	59.000	59.080	111.63	664
2022-07-22	59.630	59.630	59.270	59.370	112.17	26
2022-07-21	59.510	60.050	58.970	59.630	112.67	401
2022-07-20	60.500	60.530	59.650	59.890	113.16	2,854
2022-07-19	60.600	61.510	60.550	61.380	115.97	1,604
2022-07-18	60.500	61.000	59.650	59.650	112.70	1,872
2022-07-15	58.720	60.540	58.720	60.480	114.27	560
2022-07-14	59.280	59.280	58.110	58.720	110.95	2,212
2022-07-13	59.780	59.950	58.670	58.670	110.85	3,274
2022-07-12	60.000	60.930	60.000	60.360	114.04	377
2022-07-11	58.690	60.280	58.680	59.760	112.91	896
2022-07-08	59.630	59.630	58.420	58.690	110.89	853
2022-07-07	59.000	60.180	59.000	59.630	112.67	141
2022-07-06	59.080	60.060	59.080	59.810	113.01	2,174
2022-07-05	57.500	58.800	57.500	58.620	110.76	496
2022-07-04	58.800	58.800	57.560	58.720	110.95	131
2022-07-01	57.060	58.800	57.060	58.800	111.10	1,850
2022-06-30	57.920	57.920	57.060	57.500	108.64	147
2022-06-29	57.910	58.920	57.780	57.920	109.43	1,830
2022-06-28	57.760	57.950	57.240	57.910	109.42	799

← NewerPage 18 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.