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 |
| 2025-10-17 | 12,522.00 | 12,576.00 | 12,358.00 | 12,558.00 | 12,347.03 | 1,792,327 |
| 2025-10-16 | 12,456.00 | 12,612.00 | 12,364.00 | 12,554.00 | 12,343.09 | 1,378,244 |
| 2025-10-15 | 12,684.00 | 12,703.47 | 12,434.00 | 12,644.00 | 12,431.58 | 1,646,380 |
| 2025-10-14 | 12,724.00 | 12,808.00 | 12,642.00 | 12,738.00 | 12,524.00 | 2,583,306 |
| 2025-10-13 | 12,830.00 | 12,910.00 | 12,610.00 | 12,724.00 | 12,510.24 | 1,233,986 |
| 2025-10-10 | 12,794.00 | 12,926.00 | 12,758.00 | 12,782.00 | 12,567.26 | 4,525,646 |
| 2025-10-09 | 12,744.00 | 12,940.00 | 12,738.56 | 12,940.00 | 12,722.61 | 2,356,449 |
| 2025-10-08 | 12,806.00 | 12,972.00 | 12,774.12 | 12,806.00 | 12,590.86 | 2,932,465 |
| 2025-10-07 | 12,700.00 | 12,832.00 | 12,676.00 | 12,780.00 | 12,565.30 | 1,597,439 |
| 2025-10-06 | 12,716.00 | 12,866.00 | 12,687.00 | 12,726.00 | 12,512.20 | 2,970,877 |
| 2025-10-03 | 12,452.00 | 12,666.71 | 12,412.00 | 12,650.00 | 12,437.48 | 2,234,625 |
| 2025-10-02 | 12,720.00 | 12,750.00 | 12,356.00 | 12,454.00 | 12,244.77 | 3,183,803 |
| 2025-10-01 | 11,488.00 | 12,462.00 | 11,460.08 | 12,436.00 | 12,227.08 | 4,372,321 |
| 2025-09-30 | 11,034.00 | 11,258.00 | 10,922.00 | 11,182.00 | 10,994.14 | 2,361,749 |
| 2025-09-29 | 11,050.00 | 11,188.00 | 10,976.00 | 11,088.00 | 10,901.72 | 2,264,944 |
| 2025-09-26 | 10,900.00 | 11,020.00 | 10,784.00 | 11,000.00 | 10,815.20 | 1,552,339 |
| 2025-09-25 | 11,164.00 | 11,186.00 | 10,956.00 | 10,956.00 | 10,771.94 | 1,788,993 |
| 2025-09-24 | 11,198.00 | 11,242.00 | 11,102.00 | 11,210.00 | 11,021.67 | 1,431,392 |
| 2025-09-23 | 11,432.00 | 11,448.00 | 11,248.00 | 11,258.00 | 11,068.87 | 1,477,037 |
| 2025-09-22 | 11,282.00 | 11,514.00 | 11,246.00 | 11,500.00 | 11,306.80 | 1,463,375 |
| 2025-09-19 | 11,382.00 | 11,444.00 | 11,288.00 | 11,304.00 | 11,114.09 | 4,377,013 |
| 2025-09-18 | 11,424.00 | 11,450.00 | 11,224.00 | 11,248.00 | 11,059.03 | 2,290,770 |
| 2025-09-17 | 11,338.00 | 11,400.00 | 11,246.00 | 11,396.00 | 11,204.55 | 1,404,446 |
| 2025-09-16 | 11,400.00 | 11,502.00 | 11,332.00 | 11,346.00 | 11,155.39 | 4,005,429 |
| 2025-09-15 | 11,656.00 | 11,690.00 | 11,338.84 | 11,414.00 | 11,222.25 | 3,189,911 |
| 2025-09-12 | 11,930.00 | 11,986.00 | 11,772.00 | 11,794.00 | 11,595.86 | 1,925,210 |
| 2025-09-11 | 11,936.00 | 12,002.00 | 11,894.00 | 11,956.00 | 11,755.14 | 1,267,493 |
| 2025-09-10 | 12,008.00 | 12,064.00 | 11,912.00 | 11,914.00 | 11,713.85 | 1,129,592 |
| 2025-09-09 | 11,998.00 | 12,010.00 | 11,888.00 | 11,976.00 | 11,774.80 | 983,897 |
| 2025-09-08 | 12,130.00 | 12,130.00 | 11,840.00 | 11,970.00 | 11,768.91 | 1,168,085 |
| 2025-09-05 | 12,170.00 | 12,202.00 | 12,086.00 | 12,090.00 | 11,886.89 | 1,828,847 |
| 2025-09-04 | 12,204.00 | 12,256.00 | 12,132.00 | 12,188.00 | 11,983.24 | 1,241,306 |
| 2025-09-03 | 11,976.00 | 12,222.00 | 11,944.00 | 12,210.00 | 12,004.87 | 2,746,169 |
| 2025-09-02 | 11,842.00 | 12,034.00 | 11,810.00 | 11,904.00 | 11,704.01 | 1,047,973 |
| 2025-09-01 | 11,888.00 | 11,946.00 | 11,764.00 | 11,850.00 | 11,650.92 | 808,650 |
| 2025-08-29 | 11,858.00 | 11,858.00 | 11,786.00 | 11,790.00 | 11,591.93 | 1,041,551 |
| 2025-08-28 | 11,908.00 | 11,916.00 | 11,770.00 | 11,810.00 | 11,611.59 | 1,255,394 |
| 2025-08-27 | 11,898.00 | 11,970.00 | 11,820.00 | 11,876.00 | 11,676.48 | 1,352,887 |
| 2025-08-26 | 11,876.00 | 12,086.25 | 11,778.02 | 11,872.00 | 11,672.55 | 2,980,596 |
| 2025-08-22 | 11,934.00 | 12,126.00 | 11,932.00 | 11,968.00 | 11,766.94 | 1,009,953 |
| 2025-08-21 | 11,938.00 | 12,062.00 | 11,900.00 | 12,048.00 | 11,845.59 | 768,494 |
| 2025-08-20 | 11,798.00 | 12,044.00 | 11,778.00 | 11,976.00 | 11,774.80 | 1,329,692 |
| 2025-08-19 | 11,710.00 | 11,831.68 | 11,686.00 | 11,782.00 | 11,584.06 | 5,698,126 |
| 2025-08-18 | 11,696.00 | 11,776.00 | 11,642.00 | 11,738.00 | 11,540.80 | 3,644,208 |
| 2025-08-15 | 11,618.00 | 11,654.00 | 11,538.00 | 11,592.00 | 11,397.26 | 2,185,395 |
| 2025-08-14 | 11,442.00 | 11,586.00 | 11,404.00 | 11,586.00 | 11,391.36 | 2,115,415 |
| 2025-08-13 | 11,186.00 | 11,444.00 | 11,158.00 | 11,444.00 | 11,251.74 | 1,598,480 |
| 2025-08-12 | 11,024.00 | 11,102.00 | 10,994.00 | 11,086.00 | 10,899.76 | 2,207,453 |
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.