AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 152.03 | 154.70 | 152.03 | 154.70 | 153.69 | 3 |
| 2026-04-28 | 155.05 | 156.30 | 154.17 | 154.75 | 153.74 | 305 |
| 2026-04-27 | 157.61 | 157.61 | 157.61 | 157.61 | 156.58 | 4 |
| 2026-04-24 | 160.01 | 160.01 | 156.80 | 157.61 | 156.58 | 337 |
| 2026-04-23 | 161.80 | 161.80 | 161.80 | 161.80 | 160.74 | 0 |
| 2026-04-22 | 164.00 | 164.00 | 161.46 | 161.80 | 160.74 | 328 |
← NewerPage 3 of 3 · 126 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.