AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 72.030 | 73.500 | 72.030 | 73.360 | 144.29 | 2,756 |
| 2025-11-03 | 74.090 | 74.090 | 72.450 | 73.140 | 143.85 | 385 |
| 2025-10-31 | 73.220 | 74.090 | 73.220 | 74.090 | 145.72 | 55 |
| 2025-10-30 | 73.010 | 74.020 | 73.010 | 73.930 | 145.41 | 42 |
| 2025-10-29 | 73.560 | 73.920 | 72.940 | 73.010 | 143.60 | 24 |
| 2025-10-28 | 74.000 | 74.000 | 73.990 | 73.990 | 145.52 | 5 |
| 2025-10-27 | 74.700 | 75.240 | 74.410 | 75.240 | 147.98 | 16 |
| 2025-10-24 | 75.250 | 75.250 | 74.500 | 75.110 | 147.73 | 34 |
| 2025-10-23 | 75.000 | 75.000 | 74.570 | 74.570 | 146.66 | 1,137 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 0.8707 GBP |
| 2026-02-18 | 1.8380 GBP |
| 2025-08-06 | 0.2207 GBP |
| 2025-02-19 | 0.4727 GBP |
| 2024-08-07 | 0.2219 GBP |
| 2024-02-21 | 0.3875 GBP |
| 2023-08-09 | 0.3545 GBP |
| 2023-02-22 | 0.4020 GBP |
| 2022-08-11 | 0.2007 GBP |
| 2022-08-10 | 0.1898 GBP |
| 2022-02-24 | 0.3897 GBP |
| 2022-02-23 | 0.3690 GBP |
| 2021-08-12 | 0.1960 GBP |
| 2021-08-11 | 0.1852 GBP |
| 2021-02-25 | 0.4562 GBP |
| 2021-02-24 | 0.4316 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.