AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	58.000	58.160	57.690	57.760	109.13	1,346
2022-06-24	56.260	58.710	56.260	58.360	110.27	1,779
2022-06-23	55.000	56.090	54.660	56.030	105.86	1,027
2022-06-22	53.840	54.870	53.840	54.650	103.26	1,784
2022-06-21	52.200	54.200	52.200	53.840	101.73	1,837
2022-06-20	52.500	52.830	51.840	52.200	98.627	313
2022-06-17	51.040	52.510	48.300	52.510	99.213	1,108
2022-06-15	51.150	51.800	50.800	51.050	96.455	694
2022-06-14	49.410	50.870	48.300	50.690	95.774	668
2022-06-13	51.000	51.350	51.000	51.150	96.643	720
2022-06-10	51.010	51.600	51.010	51.230	96.795	1,249
2022-06-09	51.610	51.770	51.550	51.630	97.550	293
2022-06-08	53.100	53.400	51.000	53.400	100.89	819
2022-06-07	51.650	53.200	51.650	53.100	100.33	1,956
2022-06-06	52.140	52.140	50.650	51.000	96.360	2,414
2022-06-03	53.590	53.590	52.300	52.450	99.100	853
2022-06-02	52.570	53.650	52.500	53.600	101.27	11,822
2022-06-01	52.700	53.180	52.310	53.040	100.21	421
2022-05-31	52.700	52.710	51.750	52.710	99.591	264
2022-05-30	52.510	53.540	52.510	52.760	99.685	33
2022-05-27	53.100	53.930	52.800	53.210	100.54	2,097
2022-05-26	53.660	53.700	52.920	53.100	100.33	235
2022-05-25	53.750	53.930	53.000	53.000	100.14	311
2022-05-24	53.120	53.800	53.120	53.210	100.54	234
2022-05-23	53.560	53.650	53.030	53.030	100.20	3,606
2022-05-20	52.750	53.750	52.750	53.560	101.20	4,074
2022-05-19	54.850	54.850	52.180	52.750	99.667	269
2022-05-18	53.250	53.450	52.550	52.720	99.610	280
2022-05-17	54.310	54.310	53.830	54.200	102.41	247
2022-05-16	53.250	53.250	53.250	53.250	100.61	0
2022-05-13	52.550	53.600	52.550	53.250	100.61	860
2022-05-12	51.940	52.580	51.940	52.550	99.289	90
2022-05-11	50.580	53.400	50.580	52.850	99.855	507
2022-05-10	53.600	55.000	53.600	54.290	102.58	694
2022-05-09	53.750	54.040	53.600	53.600	101.27	357
2022-05-06	53.300	54.450	52.830	54.350	102.69	263
2022-05-05	53.830	54.770	53.830	54.180	102.37	557
2022-05-04	55.390	55.740	54.390	54.910	103.75	1,113
2022-05-03	55.800	56.200	55.330	55.390	104.65	561
2022-05-02	54.900	56.990	54.900	56.990	107.68	4,963
2022-04-29	55.300	55.450	54.180	54.820	103.58	7,612
2022-04-28	54.950	55.580	54.860	55.300	104.48	2,082
2022-04-27	54.070	55.600	54.070	54.920	103.77	406
2022-04-26	53.750	54.820	53.750	54.000	102.03	4,271
2022-04-25	52.710	53.740	52.650	53.740	101.54	1,071
2022-04-22	52.070	53.190	52.070	52.710	99.591	5,516
2022-04-20	53.890	53.890	52.400	52.950	100.04	830
2022-04-19	53.150	53.550	52.700	53.110	100.35	205
2022-04-18	53.420	53.980	52.710	53.150	100.42	210
2022-04-14	53.980	54.750	53.410	53.410	100.91	326
2022-04-13	53.410	53.980	53.410	53.980	101.99	366
2022-04-12	56.100	56.100	52.690	53.540	101.16	4,298
2022-04-11	55.590	56.100	55.030	56.100	106.00	621
2022-04-08	55.950	56.710	55.590	55.590	105.03	738
2022-04-07	54.500	56.210	54.400	55.950	105.71	1,598
2022-04-06	52.180	54.500	52.180	54.500	102.97	1,801
2022-04-05	51.100	52.910	51.090	52.160	98.552	1,879
2022-04-04	52.740	52.740	51.090	51.090	96.530	3,007
2022-04-01	51.790	52.270	51.130	51.760	97.796	19,186
2022-03-31	53.480	53.490	52.460	52.900	99.950	1,502

← NewerPage 19 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.