AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 8,953.00 | 9,036.00 | 8,945.00 | 9,003.00 | 8,112.85 | 1,290,577 |
| 2021-10-25 | 9,011.00 | 9,065.00 | 8,920.00 | 8,942.00 | 8,057.88 | 1,079,881 |
| 2021-10-22 | 8,892.00 | 9,029.00 | 8,873.00 | 8,996.00 | 8,106.54 | 1,620,095 |
| 2021-10-21 | 8,744.00 | 8,867.00 | 8,743.00 | 8,863.00 | 7,986.69 | 1,144,096 |
| 2021-10-20 | 8,791.00 | 8,817.00 | 8,732.00 | 8,768.00 | 7,901.08 | 999,913 |
| 2021-10-19 | 8,646.00 | 8,762.00 | 8,607.00 | 8,739.00 | 7,874.95 | 1,408,339 |
| 2021-10-18 | 8,707.00 | 8,768.55 | 8,667.00 | 8,699.00 | 7,838.91 | 1,112,241 |
| 2021-10-15 | 8,840.00 | 8,848.00 | 8,750.00 | 8,795.00 | 7,925.41 | 1,701,134 |
| 2021-10-14 | 8,841.00 | 8,879.00 | 8,781.00 | 8,814.00 | 7,942.54 | 1,784,691 |
← NewerPage 22 of 22 · 1,269 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.