AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 162.20 | 162.25 | 159.40 | 161.25 | 161.25 | 6,233 |
| 2026-01-12 | 161.95 | 164.10 | 160.20 | 162.85 | 162.85 | 15,919 |
| 2026-01-09 | 161.90 | 165.00 | 161.90 | 163.70 | 163.70 | 6,604 |
| 2026-01-08 | 162.45 | 164.50 | 162.45 | 163.50 | 163.50 | 8,661 |
| 2026-01-07 | 163.75 | 165.10 | 162.25 | 163.95 | 163.95 | 13,131 |
| 2026-01-06 | 155.15 | 162.90 | 155.05 | 162.10 | 162.10 | 6,277 |
| 2026-01-05 | 154.80 | 156.40 | 153.35 | 154.35 | 154.35 | 17,096 |
| 2026-01-02 | 158.45 | 159.55 | 156.35 | 156.35 | 156.35 | 3,246 |
| 2025-12-30 | 157.45 | 158.10 | 157.35 | 157.85 | 157.85 | 3,877 |
| 2025-12-29 | 157.50 | 157.95 | 156.85 | 157.65 | 157.65 | 12,041 |
| 2025-12-23 | 156.75 | 158.00 | 156.70 | 157.25 | 157.25 | 3,262 |
| 2025-12-22 | 155.45 | 156.05 | 154.50 | 155.95 | 155.95 | 1,923 |
| 2025-12-19 | 155.20 | 156.55 | 154.15 | 156.15 | 156.15 | 6,861 |
| 2025-12-18 | 153.65 | 155.10 | 153.00 | 154.80 | 154.80 | 17,385 |
| 2025-12-17 | 154.55 | 155.70 | 154.25 | 154.65 | 154.65 | 12,330 |
| 2025-12-16 | 156.15 | 156.15 | 153.45 | 154.30 | 154.30 | 12,566 |
| 2025-12-15 | 153.10 | 155.25 | 152.65 | 155.00 | 155.00 | 6,158 |
| 2025-12-12 | 153.80 | 154.45 | 152.45 | 153.10 | 153.10 | 8,973 |
| 2025-12-11 | 155.20 | 156.20 | 154.40 | 155.25 | 155.25 | 5,593 |
| 2025-12-10 | 155.20 | 158.40 | 154.25 | 154.40 | 154.40 | 14,125 |
| 2025-12-09 | 157.25 | 158.00 | 155.30 | 155.45 | 155.45 | 11,741 |
| 2025-12-08 | 155.45 | 156.55 | 154.60 | 155.30 | 155.30 | 8,564 |
| 2025-12-05 | 155.75 | 156.50 | 155.15 | 155.75 | 155.75 | 13,705 |
| 2025-12-04 | 155.80 | 156.00 | 154.40 | 154.75 | 154.75 | 8,147 |
| 2025-12-03 | 156.70 | 157.10 | 155.10 | 156.55 | 156.55 | 8,381 |
| 2025-12-02 | 156.10 | 157.10 | 155.55 | 156.85 | 156.85 | 13,903 |
| 2025-12-01 | 159.25 | 160.20 | 157.15 | 157.50 | 157.50 | 12,130 |
| 2025-11-28 | 159.80 | 160.30 | 159.00 | 159.40 | 159.40 | 16,217 |
| 2025-11-27 | 161.25 | 161.50 | 159.15 | 159.50 | 159.50 | 6,551 |
| 2025-11-26 | 160.80 | 162.00 | 159.60 | 161.40 | 161.40 | 10,207 |
| 2025-11-25 | 158.25 | 160.95 | 157.65 | 160.80 | 160.80 | 8,601 |
| 2025-11-24 | 157.85 | 158.70 | 156.90 | 158.50 | 158.50 | 6,708 |
| 2025-11-21 | 153.90 | 157.40 | 153.90 | 157.40 | 157.40 | 8,121 |
| 2025-11-20 | 155.05 | 156.40 | 154.90 | 155.10 | 155.10 | 4,542 |
| 2025-11-19 | 153.95 | 155.85 | 153.40 | 154.25 | 154.25 | 7,246 |
| 2025-11-18 | 156.50 | 157.15 | 152.80 | 153.80 | 153.80 | 15,730 |
| 2025-11-17 | 153.75 | 155.20 | 153.40 | 154.60 | 154.60 | 11,007 |
| 2025-11-14 | 151.65 | 153.75 | 151.65 | 153.30 | 153.30 | 9,874 |
| 2025-11-13 | 152.35 | 152.95 | 151.10 | 152.75 | 152.75 | 5,025 |
| 2025-11-12 | 153.60 | 153.60 | 151.80 | 152.90 | 152.90 | 8,224 |
| 2025-11-11 | 151.80 | 153.45 | 151.00 | 153.10 | 153.10 | 10,684 |
| 2025-11-10 | 146.85 | 150.10 | 146.55 | 149.35 | 149.35 | 10,366 |
| 2025-11-07 | 145.30 | 147.00 | 144.75 | 146.50 | 146.50 | 11,767 |
| 2025-11-06 | 141.10 | 147.50 | 140.65 | 145.80 | 145.80 | 22,302 |
| 2025-11-05 | 141.60 | 142.65 | 141.30 | 141.65 | 141.65 | 5,728 |
| 2025-11-04 | 140.95 | 142.35 | 139.20 | 142.15 | 142.15 | 9,387 |
| 2025-11-03 | 142.60 | 143.10 | 140.85 | 141.00 | 141.00 | 4,325 |
| 2025-10-31 | 142.50 | 142.90 | 141.50 | 141.95 | 141.95 | 5,751 |
| 2025-10-30 | 141.55 | 142.80 | 140.85 | 142.60 | 142.60 | 5,842 |
| 2025-10-29 | 142.75 | 144.05 | 141.25 | 142.45 | 142.45 | 4,916 |
| 2025-10-28 | 143.65 | 144.85 | 141.50 | 141.50 | 141.50 | 17,323 |
| 2025-10-27 | 143.70 | 144.50 | 142.75 | 143.85 | 143.85 | 13,333 |
| 2025-10-24 | 143.90 | 144.20 | 142.35 | 143.40 | 143.40 | 9,895 |
| 2025-10-23 | 143.40 | 144.40 | 143.35 | 143.40 | 143.40 | 11,824 |
| 2025-10-22 | 142.75 | 145.25 | 142.70 | 144.55 | 144.55 | 14,780 |
| 2025-10-21 | 143.50 | 144.55 | 143.30 | 143.65 | 143.65 | 15,737 |
| 2025-10-20 | 145.05 | 146.20 | 144.55 | 144.75 | 144.75 | 12,329 |
← NewerPage 3 of 3 · 177 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.9424 GBP |
| 2026-02-19 | 1.8433 GBP |
| 2025-08-07 | 0.8864 GBP |
| 2025-02-20 | 1.9416 GBP |
| 2024-08-08 | 0.8968 GBP |
| 2024-02-22 | 1.8029 GBP |
| 2023-08-10 | 0.8298 GBP |
| 2023-02-23 | 1.8815 GBP |
| 2022-08-11 | 0.8830 GBP |
| 2022-02-24 | 1.6792 GBP |
| 2021-08-12 | 0.7489 GBP |
| 2021-02-25 | 1.5879 GBP |
| 2020-08-13 | 0.8044 GBP |
| 2020-02-27 | 1.6919 GBP |
| 2019-08-08 | 0.8310 GBP |
| 2019-02-28 | 1.6966 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.