AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,506.00 | 12,576.00 | 12,418.00 | 12,446.00 | 12,446.00 | 2,876,560 |
| 2026-10-15 | 12,396.00 | 12,806.00 | 12,334.00 | 12,698.00 | 12,698.00 | 5,442,067 |
| 2026-10-14 | 11,820.00 | 12,330.00 | 11,816.00 | 12,300.00 | 12,300.00 | 2,182,102 |
| 2026-10-13 | 12,170.00 | 12,310.00 | 11,882.00 | 11,896.00 | 11,896.00 | 2,152,484 |
| 2026-10-12 | 12,038.00 | 12,078.00 | 11,916.00 | 12,026.00 | 12,026.00 | 1,751,377 |
| 2026-10-09 | 12,024.00 | 12,112.00 | 11,982.00 | 11,998.00 | 11,998.00 | 4,458,670 |
| 2026-10-08 | 12,032.00 | 12,124.00 | 11,890.00 | 11,892.00 | 11,892.00 | 2,276,972 |
| 2026-10-07 | 11,912.00 | 12,180.00 | 11,894.00 | 12,180.00 | 12,180.00 | 1,721,628 |
| 2026-10-06 | 11,904.00 | 12,112.00 | 11,782.00 | 11,958.00 | 11,958.00 | 2,189,050 |
| 2026-10-05 | 11,900.00 | 11,972.00 | 11,716.00 | 11,764.00 | 11,764.00 | 1,619,066 |
| 2026-10-02 | 11,800.00 | 12,094.00 | 11,790.00 | 11,870.00 | 11,870.00 | 1,659,275 |
| 2026-10-01 | 12,014.00 | 12,281.23 | 12,010.00 | 12,032.00 | 12,032.00 | 3,717,062 |
| 2026-09-30 | 12,436.00 | 12,518.00 | 12,250.00 | 12,280.00 | 12,280.00 | 3,855,859 |
| 2026-09-29 | 12,526.00 | 12,788.00 | 12,386.00 | 12,428.00 | 12,428.00 | 2,735,445 |
| 2026-09-28 | 12,614.00 | 12,632.00 | 12,446.00 | 12,492.00 | 12,492.00 | 1,550,979 |
| 2026-09-25 | 12,400.00 | 12,614.00 | 12,398.00 | 12,552.00 | 12,552.00 | 1,735,781 |
| 2026-09-24 | 12,418.00 | 12,506.00 | 12,316.00 | 12,400.00 | 12,400.00 | 2,112,194 |
| 2026-09-23 | 12,564.00 | 12,662.00 | 12,430.00 | 12,430.00 | 12,430.00 | 1,690,605 |
| 2026-09-22 | 12,606.00 | 12,690.00 | 12,478.00 | 12,672.00 | 12,672.00 | 4,821,834 |
| 2026-09-21 | 12,450.00 | 12,630.68 | 12,364.00 | 12,560.00 | 12,560.00 | 3,916,913 |
| 2026-09-18 | 12,460.00 | 12,596.00 | 12,396.49 | 12,500.00 | 12,500.00 | 6,543,165 |
Page 1 of 1 · 21 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.