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 |
← NewerPage 3 of 3 · 127 trading days
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.