AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 13,328.00 | 13,600.00 | 13,326.00 | 13,600.00 | 13,371.52 | 1,640,793 |
| 2026-01-29 | 13,406.00 | 13,566.00 | 13,400.00 | 13,460.00 | 13,233.87 | 2,708,219 |
| 2026-01-28 | 13,818.00 | 13,822.00 | 13,478.00 | 13,508.00 | 13,281.07 | 2,527,114 |
| 2026-01-27 | 13,800.00 | 13,986.00 | 13,736.00 | 13,880.00 | 13,646.82 | 1,444,539 |
| 2026-01-26 | 13,642.00 | 13,770.00 | 13,560.00 | 13,752.00 | 13,520.97 | 1,556,179 |
| 2026-01-23 | 13,702.00 | 13,704.00 | 13,512.00 | 13,580.00 | 13,351.86 | 1,574,833 |
| 2026-01-22 | 13,540.00 | 13,606.00 | 13,428.00 | 13,560.00 | 13,332.19 | 2,673,613 |
| 2026-01-21 | 13,482.00 | 13,496.00 | 13,291.00 | 13,338.00 | 13,113.92 | 2,380,279 |
| 2026-01-20 | 13,786.00 | 13,786.00 | 13,268.00 | 13,520.00 | 13,292.87 | 3,045,768 |
| 2026-01-19 | 13,994.00 | 14,188.00 | 13,890.00 | 13,890.00 | 13,656.65 | 1,537,042 |
| 2026-01-16 | 14,020.00 | 14,156.00 | 13,972.00 | 14,052.00 | 13,815.93 | 3,712,616 |
| 2026-01-15 | 14,326.00 | 14,410.00 | 13,982.00 | 14,026.00 | 13,790.36 | 2,722,307 |
| 2026-01-14 | 14,080.00 | 14,398.00 | 14,071.43 | 14,346.00 | 14,104.99 | 3,068,376 |
| 2026-01-13 | 13,978.00 | 14,060.00 | 13,802.00 | 14,008.00 | 13,772.67 | 3,158,787 |
| 2026-01-12 | 14,036.00 | 14,268.00 | 13,882.00 | 14,120.00 | 13,882.79 | 2,194,240 |
| 2026-01-09 | 14,010.00 | 14,332.00 | 13,972.00 | 14,216.00 | 13,977.17 | 1,510,979 |
| 2026-01-08 | 14,030.00 | 14,292.00 | 14,022.00 | 14,176.00 | 13,937.84 | 2,489,394 |
| 2026-01-07 | 14,050.00 | 14,312.00 | 14,038.00 | 14,224.00 | 13,985.04 | 2,011,117 |
| 2026-01-06 | 13,400.00 | 14,114.00 | 13,384.00 | 14,038.00 | 13,802.16 | 2,054,017 |
| 2026-01-05 | 13,644.00 | 13,650.00 | 13,278.00 | 13,384.00 | 13,159.15 | 1,632,002 |
| 2026-01-02 | 13,722.00 | 13,918.00 | 13,592.00 | 13,592.00 | 13,363.66 | 3,980,672 |
| 2025-12-31 | 13,768.00 | 13,844.00 | 13,722.00 | 13,790.00 | 13,558.33 | 393,830 |
| 2025-12-30 | 13,712.00 | 13,798.00 | 13,692.00 | 13,750.00 | 13,519.00 | 950,400 |
| 2025-12-29 | 13,736.00 | 13,806.00 | 13,680.00 | 13,748.00 | 13,517.03 | 1,490,651 |
| 2025-12-24 | 13,742.00 | 13,742.00 | 13,612.00 | 13,674.00 | 13,444.28 | 688,287 |
| 2025-12-23 | 13,612.00 | 13,806.00 | 13,604.00 | 13,736.00 | 13,505.24 | 1,083,104 |
| 2025-12-22 | 13,592.00 | 13,632.00 | 13,476.00 | 13,632.00 | 13,402.98 | 1,451,404 |
| 2025-12-19 | 13,574.00 | 15,474.36 | 13,508.00 | 13,672.00 | 13,442.31 | 10,404,657 |
| 2025-12-18 | 13,500.00 | 13,596.00 | 13,376.00 | 13,548.00 | 13,320.39 | 4,516,004 |
| 2025-12-17 | 13,574.00 | 13,682.00 | 13,534.00 | 13,554.00 | 13,326.29 | 2,468,903 |
| 2025-12-16 | 13,744.00 | 13,836.00 | 13,448.00 | 13,506.00 | 13,279.10 | 3,264,200 |
| 2025-12-15 | 13,412.00 | 13,638.00 | 13,376.00 | 13,612.00 | 13,383.32 | 2,467,869 |
| 2025-12-12 | 13,502.00 | 13,536.00 | 13,362.00 | 13,444.00 | 13,218.14 | 1,443,781 |
| 2025-12-11 | 13,618.00 | 13,688.00 | 13,485.10 | 13,596.00 | 13,367.59 | 1,284,701 |
| 2025-12-10 | 13,482.00 | 13,848.00 | 13,472.00 | 13,514.00 | 13,286.97 | 2,485,928 |
| 2025-12-09 | 13,758.00 | 13,794.00 | 13,568.00 | 13,592.00 | 13,363.66 | 1,232,581 |
| 2025-12-08 | 13,580.00 | 13,702.00 | 13,476.00 | 13,578.00 | 13,349.89 | 3,939,740 |
| 2025-12-05 | 13,560.00 | 13,688.00 | 13,542.00 | 13,592.00 | 13,363.66 | 1,501,116 |
| 2025-12-04 | 13,612.00 | 13,662.00 | 13,452.00 | 13,514.00 | 13,286.97 | 1,868,518 |
| 2025-12-03 | 13,698.00 | 13,826.00 | 13,596.00 | 13,694.00 | 13,463.94 | 1,966,626 |
| 2025-12-02 | 13,714.00 | 13,820.00 | 13,646.00 | 13,800.00 | 13,568.16 | 1,678,958 |
| 2025-12-01 | 13,966.00 | 14,092.00 | 13,798.00 | 13,836.00 | 13,603.56 | 2,063,349 |
| 2025-11-28 | 14,002.00 | 14,058.00 | 13,920.00 | 13,974.00 | 13,739.24 | 1,719,274 |
| 2025-11-27 | 14,070.00 | 14,164.00 | 13,940.00 | 14,012.00 | 13,776.60 | 1,037,265 |
| 2025-11-26 | 14,162.00 | 14,206.00 | 14,024.00 | 14,148.00 | 13,910.31 | 2,008,651 |
| 2025-11-25 | 13,874.00 | 14,142.00 | 13,852.00 | 14,100.00 | 13,863.12 | 2,169,015 |
| 2025-11-24 | 13,932.00 | 13,970.00 | 13,820.00 | 13,934.00 | 13,699.91 | 3,131,678 |
| 2025-11-21 | 13,508.00 | 13,836.00 | 13,508.00 | 13,820.00 | 13,587.83 | 3,044,890 |
| 2025-11-20 | 13,604.00 | 13,788.00 | 13,595.66 | 13,650.00 | 13,420.68 | 1,656,623 |
| 2025-11-19 | 13,560.00 | 13,742.00 | 13,503.62 | 13,596.00 | 13,367.59 | 1,594,300 |
| 2025-11-18 | 13,800.00 | 13,884.00 | 13,465.77 | 13,566.00 | 13,338.09 | 1,654,756 |
| 2025-11-17 | 13,530.00 | 13,660.00 | 13,520.00 | 13,592.00 | 13,363.66 | 1,324,704 |
| 2025-11-14 | 13,464.00 | 13,574.00 | 13,408.00 | 13,532.00 | 13,304.66 | 1,348,061 |
| 2025-11-13 | 13,440.00 | 13,506.00 | 13,318.00 | 13,494.00 | 13,267.30 | 1,535,199 |
| 2025-11-12 | 13,548.00 | 13,548.00 | 13,390.00 | 13,518.00 | 13,290.90 | 1,841,863 |
| 2025-11-11 | 13,400.00 | 13,508.00 | 13,284.00 | 13,466.00 | 13,239.77 | 2,223,275 |
| 2025-11-10 | 12,904.00 | 13,206.00 | 12,840.00 | 13,126.00 | 12,905.48 | 3,313,530 |
| 2025-11-07 | 12,788.00 | 12,940.00 | 12,714.00 | 12,900.00 | 12,683.28 | 3,536,657 |
| 2025-11-06 | 12,570.00 | 12,994.00 | 12,330.00 | 12,834.00 | 12,618.39 | 3,100,862 |
| 2025-11-05 | 12,528.00 | 12,596.22 | 12,436.00 | 12,450.00 | 12,240.84 | 1,818,602 |
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.