AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	52.120	53.420	52.120	53.230	100.57	217
2022-03-29	52.380	52.900	51.960	52.110	98.457	89
2022-03-28	52.240	52.240	51.730	51.970	98.193	134
2022-03-25	52.940	52.940	51.260	51.260	96.851	448
2022-03-24	51.800	53.000	51.460	52.950	100.04	1,291
2022-03-23	52.150	52.150	51.530	51.800	97.872	73
2022-03-22	51.750	52.310	51.750	52.150	98.533	254
2022-03-21	52.560	52.900	51.150	52.510	99.213	507
2022-03-18	53.730	53.730	52.420	52.560	99.308	6,055
2022-03-17	52.440	53.740	52.440	53.740	101.54	242
2022-03-16	52.670	53.110	52.250	52.440	99.081	584
2022-03-15	50.840	52.910	50.840	52.670	99.515	2,162
2022-03-14	51.280	52.000	50.840	50.840	96.058	689
2022-03-11	48.690	51.120	48.690	50.840	96.058	977
2022-03-10	50.340	51.150	50.340	50.790	95.963	1,955
2022-03-09	48.700	50.510	48.700	50.340	95.113	2,455
2022-03-08	47.810	49.230	47.430	48.690	91.996	591
2022-03-07	47.500	48.730	47.270	47.810	90.333	23,544
2022-03-04	48.400	49.400	48.150	48.150	90.975	14,740
2022-03-03	51.720	51.720	49.950	50.070	94.603	1,874
2022-03-02	51.730	54.090	51.730	52.600	99.383	1,123
2022-02-25	50.750	52.150	50.590	51.730	97.739	2,506
2022-02-24	49.970	49.970	48.750	49.180	92.921	1,706
2022-02-23	51.080	51.500	50.260	50.780	95.208	1,202
2022-02-22	51.500	52.320	51.080	51.080	95.079	395
2022-02-21	51.040	51.530	51.000	51.500	95.861	219
2022-02-18	51.600	52.250	50.260	50.260	93.552	326
2022-02-17	52.570	52.790	50.990	50.990	94.911	432
2022-02-16	51.640	52.540	51.640	52.160	97.089	272
2022-02-15	51.410	52.050	51.200	51.640	96.121	4,952
2022-02-14	49.850	50.980	49.260	50.980	94.893	10,595
2022-02-11	50.500	51.000	50.170	51.000	94.930	515
2022-02-10	50.670	52.000	50.400	50.920	94.781	6,582
2022-02-09	49.470	50.430	49.470	50.070	93.199	580
2022-02-08	49.560	49.910	49.350	49.470	92.082	7,595
2022-02-07	49.300	50.050	49.290	49.550	92.231	2,986
2022-02-04	50.020	50.330	49.290	49.290	91.747	667
2022-02-03	51.750	51.750	50.360	50.360	93.739	1,085
2022-02-02	50.870	51.940	50.850	51.750	96.326	1,021
2022-02-01	51.100	51.100	50.310	50.870	94.688	3,357
2022-01-31	53.470	53.470	50.960	51.550	95.954	965
2022-01-28	53.470	53.480	52.620	53.480	99.546	157
2022-01-27	51.790	54.210	51.660	53.480	99.546	945
2022-01-26	52.380	52.500	51.690	51.790	96.400	100
2022-01-25	51.820	52.520	51.450	52.380	97.499	1,358
2022-01-24	53.770	53.770	51.050	51.880	96.568	1,145
2022-01-21	54.480	54.600	53.540	53.770	100.09	435
2022-01-20	54.110	54.580	54.090	54.480	101.41	444
2022-01-19	55.430	55.430	54.110	54.110	100.72	1,921
2022-01-18	54.510	55.590	54.400	55.440	103.19	3,037
2022-01-17	53.530	54.340	53.530	54.020	100.55	166
2022-01-14	53.720	54.260	53.450	54.160	100.81	131
2022-01-13	54.800	54.800	53.360	53.650	99.862	2,420
2022-01-12	53.830	54.110	53.550	53.700	99.956	1,728
2022-01-11	54.790	54.790	53.750	53.830	100.20	621
2022-01-10	53.690	54.790	53.440	54.790	101.98	640
2022-01-07	53.780	54.000	53.430	53.690	99.937	242
2022-01-06	53.990	54.200	53.360	53.890	100.31	277
2022-01-05	54.170	54.620	54.050	54.530	101.50	16,611
2022-01-04	55.060	55.060	53.840	54.170	100.83	17,593

← NewerPage 20 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.