AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-14 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-13 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-12 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-09 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-08 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-07 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-06 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-05 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-02 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-10-01 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-30 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-29 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-28 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-25 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-24 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-23 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-22 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-21 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-18 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-17 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-16 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-15 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-14 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-11 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-10 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-09 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-08 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-07 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-04 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-03 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-02 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-09-01 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-31 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-28 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-27 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-26 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-25 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-24 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-21 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-20 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-19 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-18 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-17 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-14 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-13 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-12 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-11 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-10 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-07 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-06 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0 |
| 2026-08-05 | 160.70 | 160.70 | 160.70 | 160.70 | 159.91 | 0 |
| 2026-08-04 | 160.70 | 160.70 | 160.70 | 160.70 | 159.91 | 0 |
| 2026-08-03 | 160.70 | 160.70 | 160.70 | 160.70 | 159.91 | 0 |
| 2026-07-31 | 160.70 | 160.70 | 160.70 | 160.70 | 159.91 | 0 |
| 2026-07-30 | 160.70 | 160.70 | 160.70 | 160.70 | 159.91 | 0 |
| 2026-07-29 | 160.70 | 160.70 | 160.70 | 160.70 | 159.91 | 0 |
| 2026-07-28 | 160.70 | 160.70 | 160.70 | 160.70 | 159.91 | 0 |
| 2026-07-27 | 160.70 | 160.70 | 160.70 | 160.70 | 159.91 | 0 |
| 2026-07-24 | 160.70 | 160.70 | 160.70 | 160.70 | 159.91 | 0 |
Page 1 of 2 · 102 trading daysOlder →
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.