AstraZeneca PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	53.950	55.090	53.950	55.060	102.49	454
2021-12-30	55.690	55.690	53.940	53.940	100.40	15,491
2021-12-29	54.930	55.900	54.930	55.900	104.05	2,333
2021-12-28	54.810	55.000	54.450	54.930	102.25	922
2021-12-27	54.770	54.770	54.150	54.350	101.17	522
2021-12-23	54.690	55.000	54.300	54.770	101.95	10,038
2021-12-22	54.500	55.000	54.150	55.000	102.38	1,678
2021-12-21	54.240	54.700	54.000	54.500	101.44	1,976
2021-12-20	53.210	54.240	53.210	54.240	100.96	1,544
2021-12-17	54.180	54.180	53.130	53.220	99.062	906
2021-12-16	53.000	54.180	52.700	54.180	100.85	6,772
2021-12-15	52.000	53.000	52.000	53.000	98.653	846
2021-12-14	51.950	51.950	51.310	51.820	96.456	769
2021-12-13	50.710	51.950	50.660	51.950	96.698	5,744
2021-12-10	50.890	50.890	50.400	50.710	94.390	570
2021-12-09	50.890	51.670	50.810	51.280	95.451	724
2021-12-08	51.390	51.390	50.290	50.890	94.725	523
2021-12-07	52.100	52.100	50.500	51.390	95.656	1,598
2021-12-06	52.000	52.930	52.000	52.290	97.331	4,843
2021-12-03	51.440	51.440	50.770	51.360	95.600	3,978
2021-12-02	52.080	52.080	51.250	51.450	95.767	1,942
2021-12-01	52.120	53.990	51.540	53.990	100.50	734
2021-11-30	52.130	52.140	51.450	52.140	97.052	2,269
2021-11-29	51.500	52.760	51.500	52.160	97.089	4,152
2021-11-26	52.970	55.000	51.490	51.490	95.842	2,622
2021-11-25	52.720	53.000	51.900	53.000	98.653	514
2021-11-24	53.130	53.130	52.400	52.720	98.131	1,195
2021-11-23	52.840	53.530	52.830	53.130	98.895	805
2021-11-22	52.900	52.900	52.500	52.840	98.355	493
2021-11-19	52.880	53.090	52.560	52.980	98.615	755
2021-11-18	53.340	53.340	52.090	52.880	98.429	977
2021-11-17	53.070	53.700	53.000	53.350	99.304	919
2021-11-16	53.600	53.600	52.460	53.070	98.783	2,903
2021-11-12	56.110	56.110	52.980	54.220	100.92	5,311
2021-11-11	57.890	57.890	56.530	56.880	105.87	2,346
2021-11-10	57.540	57.980	57.300	57.900	107.77	628
2021-11-09	57.900	58.080	57.060	58.000	107.96	1,425
2021-11-08	58.000	59.640	58.000	58.250	108.42	7,062
2021-11-05	59.010	59.010	57.360	58.000	107.96	1,325
2021-11-04	59.570	60.000	59.090	59.700	111.12	1,969
2021-11-03	60.250	60.720	59.030	59.570	110.88	938
2021-11-01	58.670	59.330	58.380	59.010	109.84	391
2021-10-29	58.130	59.500	58.120	59.500	110.75	824
2021-10-28	57.000	58.570	56.320	58.120	108.18	727
2021-10-27	57.860	58.200	57.070	57.400	106.84	524
2021-10-26	58.360	58.360	57.300	57.850	107.68	2,396
2021-10-25	58.000	58.000	57.000	57.300	106.66	744
2021-10-22	58.560	59.490	58.000	58.000	107.96	3,021

← NewerPage 21 of 21 · 1,248 trading days

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.