AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 10,230.00 | 10,376.00 | 10,214.00 | 10,330.00 | 10,085.98 | 2,953,993 |
| 2025-05-15 | 9,946.00 | 10,228.00 | 9,932.00 | 10,142.00 | 9,902.43 | 2,520,670 |
| 2025-05-14 | 10,164.00 | 10,254.00 | 10,008.00 | 10,022.00 | 9,785.26 | 3,888,375 |
| 2025-05-13 | 10,354.00 | 10,394.00 | 10,162.00 | 10,180.00 | 9,939.53 | 1,527,172 |
| 2025-05-12 | 9,743.00 | 10,320.00 | 9,651.00 | 10,272.00 | 10,029.35 | 3,037,827 |
| 2025-05-09 | 10,140.00 | 10,328.00 | 10,132.00 | 10,240.00 | 9,998.11 | 2,846,412 |
| 2025-05-08 | 10,406.00 | 10,438.00 | 10,100.00 | 10,134.00 | 9,894.61 | 2,288,161 |
| 2025-05-07 | 10,478.00 | 10,554.00 | 10,388.00 | 10,504.00 | 10,255.87 | 3,690,976 |
| 2025-05-06 | 10,890.00 | 10,902.00 | 10,672.00 | 10,700.00 | 10,447.24 | 2,984,243 |
| 2025-05-02 | 10,656.00 | 10,792.00 | 10,599.18 | 10,754.00 | 10,499.97 | 2,168,988 |
| 2025-05-01 | 10,766.00 | 10,800.00 | 10,440.00 | 10,608.00 | 10,357.42 | 1,222,912 |
| 2025-04-30 | 10,820.00 | 10,892.00 | 10,672.00 | 10,728.00 | 10,474.58 | 3,299,755 |
| 2025-04-29 | 10,050.00 | 10,620.00 | 9,974.00 | 10,618.00 | 10,367.18 | 2,494,668 |
| 2025-04-28 | 10,416.00 | 10,582.93 | 10,410.00 | 10,526.00 | 10,277.35 | 3,055,606 |
| 2025-04-25 | 10,470.00 | 10,502.00 | 10,332.00 | 10,400.00 | 10,154.33 | 2,801,716 |
| 2025-04-24 | 10,356.00 | 10,450.00 | 10,274.00 | 10,444.00 | 10,197.29 | 4,024,887 |
| 2025-04-23 | 10,262.00 | 10,486.00 | 10,226.00 | 10,362.00 | 10,117.23 | 4,199,351 |
| 2025-04-22 | 10,122.00 | 10,158.00 | 9,845.00 | 10,140.00 | 9,900.47 | 2,355,704 |
| 2025-04-17 | 10,152.00 | 10,202.00 | 10,048.00 | 10,124.00 | 9,884.85 | 3,270,915 |
| 2025-04-16 | 10,280.00 | 10,322.00 | 10,154.00 | 10,254.00 | 10,011.78 | 1,901,968 |
| 2025-04-15 | 10,260.00 | 10,336.00 | 10,198.00 | 10,280.00 | 10,037.17 | 3,745,275 |
| 2025-04-14 | 10,190.00 | 10,332.00 | 10,120.00 | 10,320.00 | 10,076.22 | 1,379,564 |
| 2025-04-11 | 10,012.00 | 10,068.00 | 9,840.00 | 10,008.00 | 9,771.59 | 5,087,944 |
| 2025-04-10 | 10,226.00 | 10,353.44 | 9,957.00 | 10,018.00 | 9,781.35 | 3,712,987 |
| 2025-04-09 | 9,934.00 | 10,000.00 | 9,573.50 | 9,667.00 | 9,438.65 | 3,442,448 |
| 2025-04-08 | 10,282.00 | 10,470.00 | 10,090.00 | 10,374.00 | 10,128.95 | 3,453,705 |
| 2025-04-07 | 10,500.00 | 10,500.00 | 9,981.00 | 10,056.00 | 9,818.46 | 6,315,153 |
| 2025-04-04 | 11,212.00 | 11,342.00 | 10,808.00 | 10,808.00 | 10,552.69 | 2,201,554 |
| 2025-04-03 | 11,212.00 | 11,552.00 | 11,200.00 | 11,392.00 | 11,122.90 | 2,026,649 |
| 2025-04-02 | 11,304.00 | 11,326.00 | 11,056.00 | 11,228.00 | 10,962.77 | 1,425,815 |
| 2025-04-01 | 11,432.00 | 11,486.00 | 11,302.00 | 11,366.00 | 11,097.51 | 1,216,768 |
| 2025-03-31 | 11,332.00 | 11,366.00 | 11,142.00 | 11,254.00 | 10,988.16 | 1,652,602 |
| 2025-03-28 | 11,226.00 | 11,444.00 | 11,226.00 | 11,416.00 | 11,146.33 | 1,392,509 |
| 2025-03-27 | 11,168.00 | 11,244.00 | 11,110.00 | 11,196.00 | 10,931.53 | 1,525,128 |
| 2025-03-26 | 11,298.00 | 11,348.00 | 11,126.00 | 11,232.00 | 10,966.68 | 1,736,077 |
| 2025-03-25 | 11,452.00 | 11,576.00 | 11,316.00 | 11,316.00 | 11,048.69 | 2,722,505 |
| 2025-03-24 | 11,608.00 | 11,632.00 | 11,334.00 | 11,452.00 | 11,181.48 | 973,505 |
| 2025-03-21 | 11,826.00 | 11,828.00 | 11,607.54 | 11,608.00 | 11,333.80 | 3,858,629 |
| 2025-03-20 | 11,728.00 | 11,876.00 | 11,728.00 | 11,808.00 | 11,529.07 | 1,506,768 |
| 2025-03-19 | 11,798.00 | 11,910.00 | 11,770.00 | 11,784.00 | 11,505.64 | 1,410,679 |
| 2025-03-18 | 11,908.00 | 11,978.00 | 11,810.00 | 11,846.00 | 11,566.17 | 1,483,611 |
| 2025-03-17 | 12,090.00 | 12,090.00 | 11,782.00 | 11,904.00 | 11,622.80 | 1,670,383 |
| 2025-03-14 | 11,860.00 | 12,020.00 | 11,854.00 | 11,994.00 | 11,710.68 | 2,288,953 |
| 2025-03-13 | 11,706.00 | 11,898.00 | 11,644.00 | 11,882.00 | 11,601.32 | 2,893,497 |
| 2025-03-12 | 11,500.00 | 11,676.00 | 11,482.00 | 11,650.00 | 11,374.80 | 2,588,248 |
| 2025-03-11 | 11,794.00 | 11,838.00 | 11,468.00 | 11,480.00 | 11,208.82 | 2,003,279 |
| 2025-03-10 | 11,914.00 | 11,944.00 | 11,644.00 | 11,842.00 | 11,562.27 | 2,680,025 |
| 2025-03-07 | 11,968.00 | 12,072.00 | 11,914.00 | 12,072.00 | 11,786.84 | 3,117,551 |
| 2025-03-06 | 12,022.00 | 12,056.00 | 11,934.00 | 12,028.00 | 11,743.87 | 2,085,930 |
| 2025-03-05 | 11,988.00 | 12,079.99 | 11,866.04 | 12,062.00 | 11,777.07 | 5,463,457 |
| 2025-03-04 | 11,916.00 | 12,144.00 | 11,904.00 | 12,064.00 | 11,779.02 | 3,693,789 |
| 2025-03-03 | 11,970.00 | 12,018.00 | 11,866.00 | 11,904.00 | 11,622.80 | 3,298,899 |
| 2025-02-28 | 11,942.00 | 12,066.00 | 11,904.00 | 11,968.00 | 11,685.29 | 4,994,802 |
| 2025-02-27 | 11,764.00 | 12,048.00 | 11,764.00 | 12,018.00 | 11,734.11 | 4,160,614 |
| 2025-02-26 | 12,134.00 | 12,208.00 | 11,881.88 | 11,882.00 | 11,601.32 | 4,016,833 |
| 2025-02-25 | 11,800.00 | 11,982.00 | 11,798.00 | 11,932.00 | 11,650.14 | 4,093,763 |
| 2025-02-24 | 11,724.00 | 11,840.00 | 11,704.00 | 11,772.00 | 11,493.92 | 1,943,083 |
| 2025-02-21 | 11,552.00 | 11,778.00 | 11,534.00 | 11,708.00 | 11,431.43 | 2,971,779 |
| 2025-02-20 | 11,480.00 | 11,610.00 | 11,442.00 | 11,590.00 | 11,316.22 | 2,955,085 |
| 2025-02-19 | 11,808.00 | 11,836.00 | 11,688.00 | 11,704.00 | 11,263.50 | 1,300,004 |
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.