AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 13,862.00 | 13,930.00 | 13,688.00 | 13,900.00 | 13,808.19 | 2,124,718 |
| 2026-04-27 | 14,026.00 | 14,072.00 | 13,864.00 | 13,972.00 | 13,879.71 | 2,157,842 |
| 2026-04-24 | 14,310.00 | 14,310.00 | 13,948.00 | 13,956.00 | 13,863.82 | 2,457,044 |
| 2026-04-23 | 14,380.00 | 14,558.00 | 12,356.00 | 14,492.00 | 14,396.28 | 2,131,931 |
| 2026-04-22 | 14,534.00 | 14,640.00 | 14,484.00 | 14,536.00 | 14,439.99 | 1,456,621 |
| 2026-04-21 | 14,740.00 | 14,896.00 | 14,494.00 | 14,560.00 | 14,463.83 | 1,917,537 |
| 2026-04-20 | 15,076.00 | 15,108.00 | 14,882.00 | 14,952.00 | 14,853.24 | 1,173,409 |
| 2026-04-17 | 14,736.00 | 15,118.00 | 14,736.00 | 15,118.00 | 15,018.14 | 2,868,032 |
| 2026-04-16 | 14,822.00 | 14,912.00 | 14,706.00 | 14,862.00 | 14,763.83 | 1,351,052 |
| 2026-04-15 | 15,084.00 | 15,122.00 | 14,765.11 | 14,766.00 | 14,668.47 | 2,164,921 |
| 2026-04-14 | 15,022.00 | 15,032.00 | 14,894.00 | 14,918.00 | 14,819.46 | 1,318,292 |
| 2026-04-13 | 15,044.00 | 15,130.00 | 14,922.00 | 14,988.00 | 14,889.00 | 1,951,201 |
| 2026-04-10 | 15,272.00 | 15,450.00 | 15,230.00 | 15,230.00 | 15,129.40 | 2,342,632 |
| 2026-04-09 | 15,282.00 | 15,290.00 | 15,048.00 | 15,276.00 | 15,175.10 | 2,694,111 |
| 2026-04-08 | 15,334.00 | 15,444.00 | 15,194.00 | 15,216.00 | 15,115.50 | 2,439,971 |
| 2026-04-07 | 15,190.00 | 15,286.00 | 14,868.00 | 14,958.00 | 14,859.20 | 2,104,109 |
| 2026-04-02 | 15,042.00 | 15,436.00 | 14,955.65 | 15,316.00 | 15,214.84 | 1,609,269 |
| 2026-04-01 | 14,896.00 | 15,100.00 | 14,868.00 | 15,022.00 | 14,922.78 | 2,679,524 |
| 2026-03-31 | 14,710.00 | 14,856.00 | 14,658.00 | 14,690.00 | 14,592.97 | 2,536,153 |
| 2026-03-30 | 14,438.00 | 14,752.00 | 14,322.00 | 14,702.00 | 14,604.89 | 2,270,734 |
| 2026-03-27 | 14,114.00 | 14,508.00 | 14,006.00 | 14,302.00 | 14,207.53 | 2,680,944 |
| 2026-03-26 | 13,922.00 | 13,982.00 | 13,768.00 | 13,830.00 | 13,738.65 | 2,338,799 |
| 2026-03-25 | 13,930.00 | 14,080.00 | 13,842.00 | 13,990.00 | 13,897.59 | 1,116,537 |
| 2026-03-24 | 13,728.00 | 13,856.00 | 13,644.00 | 13,810.00 | 13,718.78 | 1,400,106 |
| 2026-03-23 | 13,694.00 | 13,938.00 | 13,478.00 | 13,742.00 | 13,651.23 | 2,144,360 |
| 2026-03-20 | 14,090.00 | 14,220.00 | 13,884.00 | 13,896.00 | 13,804.21 | 4,172,528 |
| 2026-03-19 | 14,158.00 | 14,268.00 | 13,952.00 | 14,112.00 | 14,018.79 | 3,033,498 |
| 2026-03-18 | 14,352.00 | 14,452.00 | 14,082.00 | 14,276.00 | 14,181.70 | 1,501,193 |
| 2026-03-17 | 14,454.00 | 14,574.00 | 14,356.00 | 14,402.00 | 14,306.87 | 5,465,249 |
| 2026-03-16 | 14,340.00 | 14,470.00 | 14,264.00 | 14,364.00 | 14,269.12 | 2,161,612 |
| 2026-03-13 | 14,380.00 | 14,584.00 | 14,244.00 | 14,380.00 | 14,285.02 | 1,659,436 |
| 2026-03-12 | 14,394.00 | 14,576.00 | 14,308.00 | 14,364.00 | 14,269.12 | 2,887,893 |
| 2026-03-11 | 14,568.00 | 14,608.00 | 14,352.00 | 14,484.00 | 14,388.33 | 4,382,544 |
| 2026-03-10 | 14,544.00 | 14,790.00 | 14,526.00 | 14,654.00 | 14,557.21 | 3,182,286 |
| 2026-03-09 | 14,048.00 | 14,474.00 | 14,015.91 | 14,442.00 | 14,346.61 | 3,031,335 |
| 2026-03-06 | 14,908.00 | 14,908.00 | 14,440.00 | 14,500.00 | 14,404.22 | 1,757,450 |
| 2026-03-05 | 15,062.00 | 15,210.00 | 14,774.00 | 14,774.00 | 14,676.42 | 2,368,548 |
| 2026-03-04 | 15,056.00 | 15,216.00 | 14,912.00 | 15,088.00 | 14,988.34 | 5,578,017 |
| 2026-03-03 | 15,142.00 | 15,230.00 | 14,834.00 | 14,932.00 | 14,833.37 | 3,504,733 |
| 2026-03-02 | 15,180.00 | 15,450.00 | 15,180.00 | 15,252.00 | 15,151.26 | 1,465,160 |
| 2026-02-27 | 15,196.00 | 15,543.55 | 15,172.00 | 15,542.00 | 15,439.34 | 2,575,256 |
| 2026-02-26 | 15,144.00 | 15,465.50 | 15,000.00 | 15,110.00 | 15,010.20 | 2,004,961 |
| 2026-02-25 | 15,316.00 | 15,356.00 | 15,180.00 | 15,218.00 | 15,117.48 | 3,583,139 |
| 2026-02-24 | 15,206.00 | 15,554.00 | 15,184.00 | 15,326.00 | 15,224.77 | 6,767,914 |
| 2026-02-23 | 15,188.00 | 15,356.00 | 15,078.23 | 15,344.00 | 15,242.65 | 3,472,197 |
| 2026-02-20 | 15,422.00 | 15,424.66 | 15,224.00 | 15,270.00 | 15,169.14 | 7,485,520 |
| 2026-02-19 | 15,390.00 | 15,428.00 | 15,162.00 | 15,290.00 | 15,189.01 | 1,991,434 |
| 2026-02-18 | 15,498.00 | 15,732.00 | 15,482.25 | 15,542.00 | 15,280.90 | 1,448,908 |
| 2026-02-17 | 15,174.00 | 15,522.00 | 15,174.00 | 15,522.00 | 15,261.23 | 2,510,360 |
| 2026-02-16 | 15,186.00 | 15,198.00 | 14,944.00 | 15,160.00 | 14,905.31 | 2,086,141 |
| 2026-02-13 | 14,986.00 | 15,186.00 | 14,812.00 | 15,118.00 | 14,864.02 | 6,247,838 |
| 2026-02-12 | 14,918.00 | 15,028.00 | 14,782.00 | 14,906.00 | 14,655.58 | 1,393,558 |
| 2026-02-11 | 14,118.00 | 14,818.00 | 14,074.00 | 14,818.00 | 14,569.06 | 3,601,976 |
| 2026-02-10 | 13,952.00 | 14,314.00 | 13,748.00 | 14,164.00 | 13,926.05 | 3,682,595 |
| 2026-02-09 | 14,184.00 | 14,254.00 | 13,858.00 | 13,888.00 | 13,654.68 | 4,085,825 |
| 2026-02-06 | 13,884.00 | 14,112.00 | 13,844.00 | 14,104.00 | 13,867.05 | 3,108,755 |
| 2026-02-05 | 13,790.00 | 14,068.00 | 13,686.00 | 13,980.00 | 13,745.14 | 1,438,209 |
| 2026-02-04 | 13,472.00 | 13,928.00 | 13,444.00 | 13,796.00 | 13,564.23 | 2,067,679 |
| 2026-02-03 | 13,808.00 | 13,942.00 | 13,636.00 | 13,816.00 | 13,583.89 | 1,444,073 |
| 2026-02-02 | 13,532.00 | 14,062.00 | 13,500.00 | 14,040.00 | 13,804.13 | 1,342,937 |
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.