AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 11,808.00 | 11,836.00 | 11,688.00 | 11,704.00 | 11,263.50 | 1,300,004 |
| 2025-02-18 | 11,764.00 | 11,844.00 | 11,683.04 | 11,788.00 | 11,344.34 | 1,256,095 |
| 2025-02-17 | 11,682.00 | 11,734.00 | 11,644.00 | 11,714.00 | 11,273.12 | 719,403 |
| 2025-02-14 | 11,844.00 | 11,908.00 | 11,678.00 | 11,708.00 | 11,267.35 | 3,001,389 |
| 2025-02-13 | 12,002.00 | 12,060.00 | 11,852.00 | 11,964.00 | 11,513.71 | 4,659,511 |
| 2025-02-12 | 11,670.00 | 11,832.00 | 11,580.00 | 11,802.00 | 11,357.81 | 4,282,148 |
| 2025-02-11 | 11,688.00 | 11,710.00 | 11,538.01 | 11,624.00 | 11,186.51 | 11,271,759 |
| 2025-02-10 | 11,584.00 | 11,800.00 | 11,526.00 | 11,718.00 | 11,276.97 | 1,311,552 |
| 2025-02-07 | 11,600.00 | 11,684.00 | 11,500.00 | 11,600.00 | 11,163.41 | 4,539,386 |
| 2025-02-06 | 11,364.00 | 11,978.00 | 11,332.00 | 11,786.00 | 11,342.41 | 2,998,505 |
| 2025-02-05 | 11,034.00 | 11,160.00 | 10,942.00 | 11,126.00 | 10,707.25 | 1,977,083 |
| 2025-02-04 | 11,180.00 | 11,304.00 | 10,964.00 | 11,030.00 | 10,614.86 | 1,998,421 |
| 2025-02-03 | 11,248.00 | 11,350.00 | 11,228.00 | 11,276.00 | 10,851.61 | 3,214,870 |
| 2025-01-31 | 11,422.00 | 11,438.00 | 11,312.68 | 11,344.00 | 10,917.05 | 2,934,215 |
| 2025-01-30 | 11,242.00 | 11,330.00 | 11,156.00 | 11,314.00 | 10,888.17 | 3,102,211 |
| 2025-01-29 | 11,132.00 | 11,326.00 | 11,120.00 | 11,232.00 | 10,809.26 | 1,703,695 |
| 2025-01-28 | 11,194.00 | 11,288.00 | 11,134.00 | 11,170.00 | 10,749.59 | 6,515,272 |
| 2025-01-27 | 11,070.00 | 11,214.00 | 11,028.00 | 11,180.00 | 10,759.22 | 1,228,179 |
| 2025-01-24 | 11,106.00 | 11,138.00 | 11,022.00 | 11,050.00 | 10,634.11 | 1,374,874 |
| 2025-01-23 | 11,098.00 | 11,156.00 | 11,034.00 | 11,046.00 | 10,630.26 | 3,383,647 |
| 2025-01-22 | 11,010.00 | 11,098.00 | 10,948.00 | 11,040.00 | 10,624.49 | 1,999,147 |
| 2025-01-21 | 10,832.00 | 11,052.00 | 10,790.00 | 11,052.00 | 10,636.04 | 1,327,333 |
| 2025-01-20 | 10,942.00 | 10,984.00 | 10,794.00 | 10,794.00 | 10,387.75 | 1,013,433 |
| 2025-01-17 | 10,950.00 | 11,122.00 | 10,910.00 | 10,938.00 | 10,526.33 | 2,895,289 |
| 2025-01-16 | 10,728.00 | 10,844.00 | 10,722.00 | 10,844.00 | 10,435.86 | 1,140,265 |
| 2025-01-15 | 10,628.00 | 10,674.00 | 10,577.48 | 10,648.00 | 10,247.24 | 1,861,443 |
| 2025-01-14 | 10,768.00 | 10,826.00 | 10,586.00 | 10,630.00 | 10,229.92 | 3,903,004 |
| 2025-01-13 | 10,900.00 | 10,936.00 | 10,794.00 | 10,822.00 | 10,414.69 | 3,953,891 |
| 2025-01-10 | 10,980.00 | 11,008.00 | 10,900.00 | 10,982.00 | 10,568.67 | 3,061,815 |
| 2025-01-09 | 10,806.00 | 11,000.00 | 10,778.00 | 10,988.00 | 10,574.44 | 2,841,197 |
| 2025-01-08 | 10,664.00 | 10,768.00 | 10,496.00 | 10,754.00 | 10,349.25 | 1,222,394 |
| 2025-01-07 | 10,598.00 | 10,714.00 | 10,526.00 | 10,668.00 | 10,266.49 | 2,763,990 |
| 2025-01-06 | 10,552.00 | 10,730.00 | 10,552.00 | 10,712.00 | 10,308.83 | 2,451,616 |
| 2025-01-03 | 10,656.00 | 10,786.00 | 10,528.00 | 10,594.00 | 10,195.27 | 2,879,413 |
| 2025-01-02 | 10,406.00 | 10,650.00 | 10,314.00 | 10,630.00 | 10,229.92 | 2,588,002 |
| 2024-12-31 | 10,334.00 | 10,470.00 | 10,319.42 | 10,468.00 | 10,074.02 | 377,953 |
| 2024-12-30 | 10,450.00 | 10,482.00 | 10,360.00 | 10,408.00 | 10,016.27 | 812,636 |
| 2024-12-27 | 10,454.00 | 10,460.00 | 10,360.00 | 10,460.00 | 10,066.32 | 1,126,432 |
| 2024-12-24 | 10,478.00 | 10,498.00 | 10,436.00 | 10,436.00 | 10,043.22 | 754,282 |
| 2024-12-23 | 10,308.00 | 10,466.00 | 10,304.00 | 10,422.00 | 10,029.75 | 2,737,381 |
| 2024-12-20 | 10,222.00 | 10,280.05 | 10,084.00 | 10,256.00 | 9,869.99 | 3,840,236 |
| 2024-12-19 | 10,276.00 | 10,308.00 | 10,165.49 | 10,244.00 | 9,858.45 | 1,895,911 |
| 2024-12-18 | 10,482.00 | 10,508.00 | 10,323.54 | 10,352.00 | 9,962.38 | 3,573,076 |
| 2024-12-17 | 10,384.00 | 10,532.00 | 10,350.00 | 10,506.00 | 10,110.59 | 2,365,428 |
| 2024-12-16 | 10,520.00 | 10,606.00 | 10,482.00 | 10,524.00 | 10,127.91 | 1,359,168 |
| 2024-12-13 | 10,546.00 | 10,554.00 | 10,435.43 | 10,468.00 | 10,074.02 | 2,015,813 |
| 2024-12-12 | 10,544.00 | 10,576.00 | 10,468.00 | 10,568.00 | 10,170.25 | 1,596,780 |
| 2024-12-11 | 10,494.00 | 10,586.00 | 10,440.00 | 10,538.00 | 10,141.38 | 3,058,026 |
| 2024-12-10 | 10,650.00 | 10,698.00 | 10,508.00 | 10,512.00 | 10,116.36 | 1,481,524 |
| 2024-12-09 | 10,694.00 | 10,736.00 | 10,596.00 | 10,702.00 | 10,299.21 | 2,639,783 |
| 2024-12-06 | 10,622.00 | 10,734.00 | 10,608.00 | 10,654.00 | 10,253.02 | 2,351,711 |
| 2024-12-05 | 10,514.00 | 10,636.00 | 10,480.00 | 10,618.00 | 10,218.37 | 3,715,214 |
| 2024-12-04 | 10,684.00 | 10,686.00 | 10,422.00 | 10,480.00 | 10,085.56 | 4,060,643 |
| 2024-12-03 | 10,584.00 | 10,804.00 | 10,562.00 | 10,790.00 | 10,383.90 | 2,193,680 |
| 2024-12-02 | 10,596.00 | 10,646.00 | 10,416.00 | 10,554.00 | 10,156.78 | 1,931,093 |
| 2024-11-29 | 10,568.00 | 10,612.60 | 10,532.00 | 10,612.00 | 10,212.60 | 2,380,552 |
| 2024-11-28 | 10,636.00 | 10,654.00 | 10,572.00 | 10,594.00 | 10,195.27 | 1,606,465 |
| 2024-11-27 | 10,526.00 | 10,546.00 | 10,424.00 | 10,532.00 | 10,135.61 | 1,962,171 |
| 2024-11-26 | 10,532.00 | 10,564.00 | 10,408.00 | 10,492.00 | 10,097.11 | 1,993,298 |
| 2024-11-25 | 10,484.00 | 10,546.00 | 10,404.00 | 10,474.00 | 10,079.79 | 5,509,464 |
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.