AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,506.00 | 12,576.00 | 12,418.00 | 12,446.00 | 12,446.00 | 2,876,560 |
| 2026-10-15 | 12,396.00 | 12,806.00 | 12,334.00 | 12,698.00 | 12,698.00 | 5,442,067 |
| 2026-10-14 | 11,820.00 | 12,330.00 | 11,816.00 | 12,300.00 | 12,300.00 | 2,182,102 |
| 2026-10-13 | 12,170.00 | 12,310.00 | 11,882.00 | 11,896.00 | 11,896.00 | 2,152,484 |
| 2026-10-12 | 12,038.00 | 12,078.00 | 11,916.00 | 12,026.00 | 12,026.00 | 1,751,377 |
| 2026-10-09 | 12,024.00 | 12,112.00 | 11,982.00 | 11,998.00 | 11,998.00 | 4,458,670 |
| 2026-10-08 | 12,032.00 | 12,124.00 | 11,890.00 | 11,892.00 | 11,892.00 | 2,276,972 |
| 2026-10-07 | 11,912.00 | 12,180.00 | 11,894.00 | 12,180.00 | 12,180.00 | 1,721,628 |
| 2026-10-06 | 11,904.00 | 12,112.00 | 11,782.00 | 11,958.00 | 11,958.00 | 2,189,050 |
| 2026-10-05 | 11,900.00 | 11,972.00 | 11,716.00 | 11,764.00 | 11,764.00 | 1,619,066 |
| 2026-10-02 | 11,800.00 | 12,094.00 | 11,790.00 | 11,870.00 | 11,870.00 | 1,659,275 |
| 2026-10-01 | 12,014.00 | 12,281.23 | 12,010.00 | 12,032.00 | 12,032.00 | 3,717,062 |
| 2026-09-30 | 12,436.00 | 12,518.00 | 12,250.00 | 12,280.00 | 12,280.00 | 3,855,859 |
| 2026-09-29 | 12,526.00 | 12,788.00 | 12,386.00 | 12,428.00 | 12,428.00 | 2,735,445 |
| 2026-09-28 | 12,614.00 | 12,632.00 | 12,446.00 | 12,492.00 | 12,492.00 | 1,550,979 |
| 2026-09-25 | 12,400.00 | 12,614.00 | 12,398.00 | 12,552.00 | 12,552.00 | 1,735,781 |
| 2026-09-24 | 12,418.00 | 12,506.00 | 12,316.00 | 12,400.00 | 12,400.00 | 2,112,194 |
| 2026-09-23 | 12,564.00 | 12,662.00 | 12,430.00 | 12,430.00 | 12,430.00 | 1,690,605 |
| 2026-09-22 | 12,606.00 | 12,690.00 | 12,478.00 | 12,672.00 | 12,672.00 | 4,821,834 |
| 2026-09-21 | 12,450.00 | 12,630.68 | 12,364.00 | 12,560.00 | 12,560.00 | 3,916,913 |
| 2026-09-18 | 12,460.00 | 12,596.00 | 12,396.49 | 12,500.00 | 12,500.00 | 6,543,165 |
| 2026-09-17 | 12,202.00 | 12,428.00 | 12,148.00 | 12,428.00 | 12,428.00 | 2,815,365 |
| 2026-09-16 | 12,098.00 | 12,296.00 | 12,074.00 | 12,136.00 | 12,136.00 | 5,327,145 |
| 2026-09-15 | 12,236.00 | 12,236.00 | 11,922.00 | 12,116.00 | 12,116.00 | 3,056,945 |
| 2026-09-14 | 11,698.00 | 12,218.00 | 11,692.00 | 12,154.00 | 12,154.00 | 6,470,194 |
| 2026-09-11 | 11,810.00 | 11,960.00 | 11,708.00 | 11,708.00 | 11,708.00 | 1,474,760 |
| 2026-09-10 | 11,634.00 | 11,802.00 | 11,552.00 | 11,758.00 | 11,758.00 | 2,070,437 |
| 2026-09-09 | 11,850.00 | 11,998.00 | 11,598.00 | 11,650.00 | 11,650.00 | 3,566,251 |
| 2026-09-08 | 11,958.00 | 12,122.00 | 11,852.00 | 11,876.00 | 11,876.00 | 2,302,552 |
| 2026-09-07 | 11,986.00 | 12,210.41 | 11,952.00 | 12,042.00 | 12,042.00 | 1,976,565 |
| 2026-09-04 | 12,146.00 | 12,210.00 | 11,984.00 | 12,006.00 | 12,006.00 | 2,248,699 |
| 2026-09-03 | 12,066.00 | 12,290.00 | 12,018.00 | 12,146.00 | 12,146.00 | 2,394,368 |
| 2026-09-02 | 12,032.00 | 12,194.00 | 11,846.00 | 11,976.00 | 11,976.00 | 2,766,204 |
| 2026-09-01 | 11,650.00 | 12,132.00 | 11,650.00 | 11,962.00 | 11,962.00 | 2,914,975 |
| 2026-08-28 | 12,200.00 | 12,200.00 | 11,958.00 | 11,970.00 | 11,970.00 | 3,627,956 |
| 2026-08-27 | 12,194.00 | 12,236.00 | 12,066.00 | 12,114.00 | 12,114.00 | 3,580,853 |
| 2026-08-26 | 12,450.00 | 12,464.00 | 12,214.00 | 12,234.00 | 12,234.00 | 2,784,068 |
| 2026-08-25 | 12,220.00 | 12,476.00 | 12,124.00 | 12,476.00 | 12,476.00 | 2,036,385 |
| 2026-08-24 | 12,182.00 | 12,204.00 | 12,016.00 | 12,110.00 | 12,110.00 | 1,791,745 |
| 2026-08-21 | 11,926.00 | 12,242.00 | 11,926.00 | 12,240.00 | 12,240.00 | 2,344,334 |
| 2026-08-20 | 12,162.00 | 12,162.00 | 11,844.00 | 12,088.00 | 12,088.00 | 3,149,124 |
| 2026-08-19 | 11,858.00 | 12,140.00 | 11,832.00 | 12,050.00 | 12,050.00 | 3,133,515 |
| 2026-08-18 | 11,558.00 | 11,846.00 | 11,548.00 | 11,806.00 | 11,806.00 | 3,194,491 |
| 2026-08-17 | 11,550.00 | 11,690.00 | 11,488.00 | 11,560.00 | 11,560.00 | 3,231,402 |
| 2026-08-14 | 11,610.00 | 11,658.00 | 11,404.00 | 11,460.00 | 11,460.00 | 4,272,813 |
| 2026-08-13 | 11,706.00 | 11,746.00 | 11,604.00 | 11,708.00 | 11,708.00 | 3,093,342 |
| 2026-08-12 | 11,786.00 | 11,800.00 | 11,610.00 | 11,702.00 | 11,702.00 | 1,677,782 |
| 2026-08-11 | 11,980.00 | 12,058.00 | 11,838.84 | 11,844.00 | 11,844.00 | 2,713,440 |
| 2026-08-10 | 12,030.00 | 12,060.00 | 11,856.00 | 11,990.00 | 11,990.00 | 3,827,803 |
| 2026-08-07 | 11,898.00 | 12,096.00 | 11,854.00 | 11,896.00 | 11,896.00 | 12,677,978 |
| 2026-08-06 | 12,100.00 | 12,172.00 | 11,818.00 | 11,850.00 | 11,850.00 | 2,357,102 |
| 2026-08-05 | 11,644.00 | 12,274.00 | 11,578.00 | 12,036.00 | 11,956.50 | 6,337,651 |
| 2026-08-04 | 11,728.00 | 11,812.00 | 11,610.00 | 11,740.00 | 11,662.46 | 7,393,774 |
| 2026-08-03 | 11,842.00 | 12,082.00 | 11,414.00 | 11,500.00 | 11,424.04 | 13,543,538 |
| 2026-07-31 | 12,700.00 | 12,894.00 | 12,558.00 | 12,632.00 | 12,548.56 | 1,904,551 |
| 2026-07-30 | 12,970.00 | 13,078.00 | 12,690.00 | 12,720.00 | 12,635.98 | 5,166,278 |
| 2026-07-29 | 13,014.00 | 13,164.00 | 12,978.00 | 13,134.00 | 13,047.25 | 5,212,609 |
| 2026-07-28 | 12,700.00 | 13,116.00 | 12,578.00 | 12,940.00 | 12,854.53 | 2,837,786 |
| 2026-07-27 | 12,726.00 | 13,020.00 | 12,602.00 | 12,888.00 | 12,802.87 | 2,548,927 |
| 2026-07-24 | 12,650.00 | 12,770.00 | 12,568.02 | 12,670.00 | 12,586.31 | 1,845,837 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.7950 GBP |
| 2026-02-19 | 1.5950 GBP |
| 2025-08-07 | 0.7670 GBP |
| 2025-02-20 | 1.6800 GBP |
| 2024-08-08 | 0.7760 GBP |
| 2024-02-22 | 1.5600 GBP |
| 2023-08-10 | 0.7180 GBP |
| 2023-02-23 | 1.6280 GBP |
| 2022-08-11 | 0.7640 GBP |
| 2022-02-24 | 1.4530 GBP |
| 2021-08-12 | 0.6480 GBP |
| 2021-02-25 | 1.3740 GBP |
| 2020-08-13 | 0.6960 GBP |
| 2020-02-27 | 1.4640 GBP |
| 2019-08-08 | 0.7190 GBP |
| 2019-02-28 | 1.4680 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.