AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 12,448.00 | 12,530.00 | 12,240.00 | 12,528.00 | 12,317.53 | 1,233,596 |
| 2025-11-03 | 12,546.00 | 12,584.01 | 12,350.00 | 12,364.00 | 12,156.29 | 1,848,389 |
| 2025-10-31 | 12,562.00 | 12,586.00 | 12,424.00 | 12,470.00 | 12,260.51 | 1,089,094 |
| 2025-10-30 | 12,456.00 | 12,556.00 | 12,364.00 | 12,546.00 | 12,335.23 | 1,214,684 |
| 2025-10-29 | 12,500.00 | 12,688.00 | 12,424.00 | 12,560.00 | 12,348.99 | 946,767 |
| 2025-10-28 | 12,586.00 | 12,708.00 | 12,406.00 | 12,406.00 | 12,197.58 | 1,501,366 |
| 2025-10-27 | 12,530.00 | 12,616.00 | 12,446.00 | 12,546.00 | 12,335.23 | 1,465,043 |
| 2025-10-24 | 12,530.00 | 12,582.00 | 12,416.00 | 12,532.00 | 12,321.46 | 1,424,817 |
| 2025-10-23 | 12,432.00 | 12,566.30 | 12,432.00 | 12,496.00 | 12,286.07 | 1,297,691 |
| 2025-10-22 | 12,398.00 | 12,628.00 | 12,382.00 | 12,540.00 | 12,329.33 | 4,968,839 |
| 2025-10-21 | 12,468.00 | 12,550.00 | 12,442.00 | 12,474.00 | 12,264.44 | 1,399,376 |
| 2025-10-20 | 12,668.00 | 12,712.00 | 12,564.00 | 12,564.00 | 12,352.93 | 1,245,522 |
← NewerPage 5 of 5 · 252 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.