AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 13,454.00 | 13,636.00 | 13,434.00 | 13,566.00 | 13,476.39 | 1,618,145 |
| 2026-05-05 | 13,564.00 | 13,566.00 | 13,276.00 | 13,330.00 | 13,241.95 | 3,364,744 |
| 2026-05-01 | 13,810.00 | 13,810.00 | 13,512.00 | 13,512.00 | 13,422.75 | 1,404,047 |
| 2026-04-30 | 13,782.00 | 14,070.00 | 13,706.00 | 13,948.00 | 13,855.87 | 2,820,209 |
| 2026-04-29 | 13,816.00 | 13,910.00 | 13,488.00 | 13,692.00 | 13,601.56 | 2,414,639 |
| 2026-04-28 | 13,862.00 | 13,930.00 | 13,688.00 | 13,900.00 | 13,808.19 | 2,124,718 |
| 2026-04-27 | 14,026.00 | 14,072.00 | 13,864.00 | 13,972.00 | 13,879.71 | 2,157,842 |
| 2026-04-24 | 14,310.00 | 14,310.00 | 13,948.00 | 13,956.00 | 13,863.82 | 2,457,044 |
← NewerPage 3 of 3 · 128 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.