AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 12,610.00 | 12,700.00 | 12,444.86 | 12,688.00 | 12,604.19 | 4,046,280 |
| 2026-07-22 | 12,570.00 | 12,778.00 | 12,504.00 | 12,702.00 | 12,618.10 | 2,497,217 |
| 2026-07-21 | 12,240.00 | 12,536.00 | 10,524.00 | 12,492.00 | 12,409.49 | 1,829,671 |
| 2026-07-20 | 12,504.00 | 12,636.00 | 12,380.00 | 12,380.00 | 12,298.23 | 1,718,968 |
| 2026-07-17 | 12,614.00 | 12,672.00 | 11,870.00 | 12,594.00 | 12,510.81 | 2,012,949 |
| 2026-07-16 | 12,436.00 | 12,650.00 | 12,386.00 | 12,628.00 | 12,544.59 | 1,602,666 |
| 2026-07-15 | 12,304.00 | 12,578.00 | 9,892.00 | 12,566.00 | 12,483.00 | 3,346,168 |
| 2026-07-14 | 12,580.00 | 12,590.00 | 12,328.00 | 12,364.00 | 12,282.33 | 3,313,274 |
| 2026-07-13 | 12,722.00 | 12,810.00 | 12,546.00 | 12,610.00 | 12,526.71 | 2,741,916 |
| 2026-07-10 | 13,322.00 | 13,414.00 | 12,784.00 | 12,834.00 | 12,749.23 | 3,355,018 |
| 2026-07-09 | 13,204.00 | 13,354.80 | 12,388.00 | 13,354.00 | 13,265.79 | 7,624,477 |
| 2026-07-08 | 14,312.00 | 14,320.00 | 14,086.00 | 14,240.00 | 14,145.94 | 1,427,146 |
| 2026-07-07 | 14,172.00 | 14,478.00 | 14,110.00 | 14,364.00 | 14,269.12 | 1,528,247 |
| 2026-07-06 | 14,500.00 | 14,526.00 | 13,954.00 | 14,100.00 | 14,006.87 | 2,008,203 |
| 2026-07-03 | 14,538.00 | 14,566.00 | 14,346.00 | 14,456.00 | 14,360.52 | 653,264 |
| 2026-07-02 | 13,916.00 | 14,686.00 | 13,894.00 | 14,538.00 | 14,441.97 | 2,810,573 |
| 2026-07-01 | 14,138.00 | 14,232.00 | 13,838.00 | 13,854.00 | 13,762.49 | 1,804,499 |
| 2026-06-30 | 14,356.00 | 14,536.00 | 14,054.00 | 14,100.00 | 14,006.87 | 2,513,351 |
| 2026-06-29 | 14,364.00 | 14,388.00 | 14,200.00 | 14,298.00 | 14,203.56 | 1,883,887 |
| 2026-06-26 | 14,038.00 | 14,326.00 | 13,898.00 | 14,318.00 | 14,223.43 | 3,946,267 |
| 2026-06-25 | 13,862.00 | 14,134.00 | 13,786.00 | 14,062.00 | 13,969.12 | 1,790,946 |
| 2026-06-24 | 13,588.00 | 14,018.00 | 12,640.00 | 13,910.00 | 13,818.12 | 2,776,284 |
| 2026-06-23 | 13,388.00 | 13,706.00 | 13,342.00 | 13,590.00 | 13,500.24 | 1,873,019 |
| 2026-06-22 | 13,240.00 | 13,340.00 | 13,196.00 | 13,290.00 | 13,202.22 | 1,821,832 |
| 2026-06-19 | 13,284.00 | 15,126.00 | 13,156.00 | 13,234.00 | 13,146.59 | 4,448,737 |
| 2026-06-18 | 13,482.00 | 13,506.00 | 13,116.00 | 13,154.00 | 13,067.12 | 1,591,359 |
| 2026-06-17 | 13,332.00 | 13,472.67 | 13,272.00 | 13,472.00 | 13,383.02 | 1,420,704 |
| 2026-06-16 | 13,248.00 | 13,324.00 | 11,484.00 | 13,284.00 | 13,196.26 | 4,260,905 |
| 2026-06-15 | 13,462.00 | 13,534.00 | 13,172.00 | 13,200.00 | 13,112.81 | 1,818,097 |
| 2026-06-12 | 13,606.00 | 13,784.00 | 12,222.00 | 13,462.00 | 13,373.08 | 2,094,731 |
| 2026-06-11 | 13,432.00 | 13,680.00 | 13,392.00 | 13,578.00 | 13,488.31 | 2,231,674 |
| 2026-06-10 | 13,730.00 | 13,730.00 | 13,376.00 | 13,464.00 | 13,375.07 | 1,762,153 |
| 2026-06-09 | 13,632.00 | 13,716.00 | 13,486.00 | 13,632.00 | 13,541.96 | 1,908,833 |
| 2026-06-08 | 13,812.00 | 13,878.00 | 13,708.00 | 13,810.00 | 13,718.78 | 1,530,440 |
| 2026-06-05 | 13,592.00 | 13,864.00 | 13,588.00 | 13,858.00 | 13,766.47 | 1,729,794 |
| 2026-06-04 | 13,170.00 | 13,594.00 | 13,162.00 | 13,554.00 | 13,464.47 | 1,458,333 |
| 2026-06-03 | 13,082.00 | 13,210.66 | 11,232.00 | 13,210.00 | 13,122.75 | 2,600,565 |
| 2026-06-02 | 13,432.00 | 13,444.00 | 13,132.00 | 13,214.00 | 13,126.72 | 1,670,853 |
| 2026-06-01 | 13,702.00 | 13,726.00 | 13,380.00 | 13,434.00 | 13,345.27 | 1,398,716 |
| 2026-05-29 | 13,812.00 | 13,916.00 | 13,688.00 | 13,802.00 | 13,710.84 | 4,555,893 |
| 2026-05-28 | 13,750.00 | 13,810.00 | 13,557.70 | 13,736.00 | 13,645.27 | 1,713,288 |
| 2026-05-27 | 13,922.00 | 14,044.00 | 13,818.00 | 14,008.00 | 13,915.47 | 3,289,624 |
| 2026-05-26 | 14,044.00 | 14,080.00 | 13,878.00 | 13,960.00 | 13,867.79 | 1,928,253 |
| 2026-05-22 | 14,106.00 | 14,120.00 | 13,882.00 | 13,916.00 | 13,824.08 | 1,151,712 |
| 2026-05-21 | 13,902.00 | 14,060.00 | 13,806.00 | 14,006.00 | 13,913.49 | 947,854 |
| 2026-05-20 | 13,780.00 | 14,052.00 | 11,798.00 | 13,950.00 | 13,857.86 | 2,022,724 |
| 2026-05-19 | 13,738.00 | 13,912.00 | 13,668.00 | 13,880.00 | 13,788.32 | 1,491,435 |
| 2026-05-18 | 13,482.00 | 13,766.00 | 13,436.00 | 13,710.00 | 13,619.44 | 1,404,640 |
| 2026-05-15 | 13,800.00 | 13,892.00 | 13,528.00 | 13,632.00 | 13,541.96 | 1,865,072 |
| 2026-05-14 | 13,824.00 | 13,900.00 | 13,686.00 | 13,740.00 | 13,649.24 | 696,665 |
| 2026-05-13 | 13,674.00 | 13,814.00 | 13,584.00 | 13,766.00 | 13,675.07 | 1,571,789 |
| 2026-05-12 | 13,302.00 | 13,748.00 | 13,218.00 | 13,748.00 | 13,657.19 | 3,257,866 |
| 2026-05-11 | 13,380.00 | 13,638.00 | 13,338.00 | 13,502.00 | 13,412.82 | 3,377,058 |
| 2026-05-08 | 13,342.00 | 13,466.00 | 13,188.00 | 13,360.00 | 13,271.75 | 2,470,122 |
| 2026-05-07 | 13,684.00 | 13,708.00 | 13,309.79 | 13,309.79 | 13,221.88 | 2,796,557 |
| 2026-05-06 | 13,454.00 | 13,636.00 | 13,434.00 | 13,566.00 | 13,476.39 | 1,618,145 |
| 2026-05-05 | 13,564.00 | 13,566.00 | 13,276.00 | 13,330.00 | 13,241.95 | 3,364,744 |
| 2026-05-01 | 13,810.00 | 13,810.00 | 13,512.00 | 13,512.00 | 13,422.75 | 1,404,047 |
| 2026-04-30 | 13,782.00 | 14,070.00 | 13,706.00 | 13,948.00 | 13,855.87 | 2,820,209 |
| 2026-04-29 | 13,816.00 | 13,910.00 | 13,488.00 | 13,692.00 | 13,601.56 | 2,414,639 |
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.