AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 10,992.00 | 11,110.00 | 10,986.00 | 11,036.00 | 10,850.60 | 2,952,554 |
| 2025-08-08 | 11,110.00 | 11,120.00 | 10,876.00 | 10,922.00 | 10,738.51 | 3,307,227 |
| 2025-08-07 | 10,900.00 | 11,022.00 | 10,810.00 | 10,950.00 | 10,766.04 | 5,872,552 |
| 2025-08-06 | 11,204.00 | 11,274.00 | 11,054.00 | 11,054.00 | 10,792.88 | 1,355,456 |
| 2025-08-05 | 11,220.00 | 11,270.00 | 11,154.00 | 11,220.00 | 10,954.96 | 1,929,022 |
| 2025-08-04 | 11,108.00 | 11,136.56 | 10,934.00 | 11,136.00 | 10,872.95 | 2,619,721 |
| 2025-08-01 | 11,090.00 | 11,162.00 | 10,846.00 | 11,104.00 | 10,841.70 | 2,265,511 |
| 2025-07-31 | 11,514.00 | 11,554.00 | 11,248.00 | 11,324.00 | 11,056.50 | 2,856,741 |
| 2025-07-30 | 11,062.00 | 11,498.58 | 11,062.00 | 11,498.00 | 11,226.39 | 4,702,408 |
| 2025-07-29 | 11,000.00 | 11,228.00 | 10,744.00 | 11,158.00 | 10,894.43 | 5,839,192 |
| 2025-07-28 | 10,960.00 | 11,004.00 | 10,699.37 | 10,790.00 | 10,535.12 | 5,723,914 |
| 2025-07-25 | 10,864.00 | 10,910.00 | 10,766.00 | 10,802.00 | 10,546.84 | 6,844,997 |
| 2025-07-24 | 10,770.00 | 11,000.00 | 10,735.53 | 10,906.00 | 10,648.38 | 1,827,824 |
| 2025-07-23 | 10,486.00 | 10,684.00 | 10,466.00 | 10,674.00 | 10,421.86 | 1,968,248 |
| 2025-07-22 | 10,216.00 | 10,438.00 | 10,198.00 | 10,352.00 | 10,107.47 | 2,054,805 |
| 2025-07-21 | 10,266.00 | 10,280.00 | 10,178.00 | 10,232.00 | 9,990.30 | 2,460,332 |
| 2025-07-18 | 10,294.00 | 10,352.00 | 10,234.00 | 10,294.00 | 10,050.84 | 1,470,444 |
| 2025-07-17 | 10,394.00 | 10,482.00 | 10,300.00 | 10,312.00 | 10,068.41 | 1,296,345 |
| 2025-07-16 | 10,452.00 | 10,528.00 | 10,320.00 | 10,436.00 | 10,189.48 | 1,465,976 |
| 2025-07-15 | 10,662.00 | 10,714.00 | 10,482.00 | 10,496.00 | 10,248.06 | 1,440,667 |
| 2025-07-14 | 10,554.00 | 10,762.00 | 10,484.00 | 10,662.00 | 10,410.14 | 1,212,374 |
| 2025-07-11 | 10,612.00 | 10,614.00 | 10,424.00 | 10,450.00 | 10,203.15 | 1,745,919 |
| 2025-07-10 | 10,490.00 | 10,678.00 | 10,460.00 | 10,626.00 | 10,374.99 | 1,490,017 |
| 2025-07-09 | 10,270.00 | 10,376.00 | 10,238.00 | 10,362.00 | 10,117.23 | 2,459,821 |
| 2025-07-08 | 10,218.00 | 10,386.00 | 10,148.00 | 10,340.00 | 10,095.75 | 1,762,578 |
| 2025-07-07 | 10,360.00 | 10,367.95 | 10,172.00 | 10,218.00 | 9,976.63 | 821,187 |
| 2025-07-04 | 10,130.00 | 10,416.00 | 10,122.00 | 10,336.00 | 10,091.84 | 927,347 |
| 2025-07-03 | 10,394.00 | 10,466.00 | 10,112.00 | 10,204.00 | 9,962.96 | 1,996,860 |
| 2025-07-02 | 10,446.00 | 10,468.00 | 10,326.00 | 10,390.00 | 10,144.57 | 1,305,789 |
| 2025-07-01 | 10,140.00 | 10,442.00 | 10,103.00 | 10,402.00 | 10,156.28 | 1,530,192 |
| 2025-06-30 | 10,216.00 | 10,236.30 | 10,120.00 | 10,120.00 | 9,880.95 | 1,692,827 |
| 2025-06-27 | 10,168.00 | 10,262.00 | 10,148.00 | 10,224.00 | 9,982.49 | 1,298,688 |
| 2025-06-26 | 10,184.00 | 10,252.00 | 10,144.00 | 10,144.00 | 9,904.38 | 4,208,272 |
| 2025-06-25 | 10,320.00 | 10,370.00 | 10,228.00 | 10,248.00 | 10,005.92 | 2,081,995 |
| 2025-06-24 | 10,546.00 | 10,606.00 | 10,266.00 | 10,332.00 | 10,087.94 | 4,087,245 |
| 2025-06-23 | 10,324.00 | 10,466.00 | 10,310.00 | 10,420.00 | 10,173.86 | 1,754,277 |
| 2025-06-20 | 10,610.00 | 10,628.00 | 10,378.00 | 10,392.00 | 10,146.52 | 4,603,842 |
| 2025-06-19 | 10,454.00 | 10,624.00 | 10,452.00 | 10,552.00 | 10,302.74 | 815,343 |
| 2025-06-18 | 10,500.00 | 10,568.00 | 10,460.00 | 10,548.00 | 10,298.84 | 1,423,209 |
| 2025-06-17 | 10,702.00 | 10,838.00 | 10,596.00 | 10,662.00 | 10,410.14 | 2,577,127 |
| 2025-06-16 | 10,906.00 | 10,978.00 | 10,818.00 | 10,818.00 | 10,562.46 | 2,181,759 |
| 2025-06-13 | 10,924.00 | 11,076.00 | 10,904.00 | 10,986.00 | 10,726.49 | 1,985,957 |
| 2025-06-12 | 10,900.00 | 11,086.00 | 10,880.00 | 11,030.00 | 10,769.45 | 1,172,368 |
| 2025-06-11 | 10,866.00 | 10,910.00 | 10,746.00 | 10,906.00 | 10,648.38 | 1,482,294 |
| 2025-06-10 | 10,812.00 | 10,894.00 | 10,726.00 | 10,872.00 | 10,615.18 | 910,149 |
| 2025-06-09 | 10,788.00 | 10,828.00 | 10,696.00 | 10,772.00 | 10,517.54 | 629,958 |
| 2025-06-06 | 10,774.00 | 10,790.00 | 10,674.00 | 10,782.00 | 10,527.31 | 1,035,006 |
| 2025-06-05 | 10,808.00 | 10,826.00 | 10,614.00 | 10,700.00 | 10,447.24 | 1,238,583 |
| 2025-06-04 | 10,720.00 | 10,814.00 | 10,606.00 | 10,766.00 | 10,511.69 | 4,148,339 |
| 2025-06-03 | 10,644.00 | 10,718.00 | 10,578.58 | 10,638.00 | 10,386.71 | 1,407,779 |
| 2025-06-02 | 10,806.00 | 10,832.00 | 10,504.00 | 10,574.00 | 10,324.22 | 2,458,816 |
| 2025-05-30 | 10,424.00 | 10,720.43 | 10,412.00 | 10,720.00 | 10,466.77 | 5,838,803 |
| 2025-05-29 | 10,450.00 | 10,484.00 | 10,364.00 | 10,398.00 | 10,152.38 | 1,615,691 |
| 2025-05-28 | 10,468.00 | 10,508.00 | 10,364.00 | 10,386.00 | 10,140.66 | 1,144,372 |
| 2025-05-27 | 10,490.00 | 10,598.00 | 10,464.00 | 10,484.00 | 10,236.35 | 1,149,268 |
| 2025-05-23 | 10,476.00 | 10,514.00 | 10,288.00 | 10,436.00 | 10,189.48 | 3,121,052 |
| 2025-05-22 | 10,410.00 | 10,486.00 | 10,330.00 | 10,374.00 | 10,128.95 | 1,081,442 |
| 2025-05-21 | 10,390.00 | 10,556.00 | 10,372.69 | 10,492.00 | 10,244.16 | 3,446,520 |
| 2025-05-20 | 10,440.00 | 10,512.00 | 10,348.00 | 10,418.00 | 10,171.91 | 2,290,631 |
| 2025-05-19 | 10,324.00 | 10,372.00 | 10,212.00 | 10,372.00 | 10,126.99 | 2,530,300 |
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.