AstraZeneca PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 13,400.00 | 13,508.00 | 13,284.00 | 13,466.00 | 13,239.77 | 2,223,275 |
| 2025-11-10 | 12,904.00 | 13,206.00 | 12,840.00 | 13,126.00 | 12,905.48 | 3,313,530 |
| 2025-11-07 | 12,788.00 | 12,940.00 | 12,714.00 | 12,900.00 | 12,683.28 | 3,536,657 |
| 2025-11-06 | 12,570.00 | 12,994.00 | 12,330.00 | 12,834.00 | 12,618.39 | 3,100,862 |
| 2025-11-05 | 12,528.00 | 12,596.22 | 12,436.00 | 12,450.00 | 12,240.84 | 1,818,602 |
| 2025-11-04 | 12,448.00 | 12,530.00 | 12,240.00 | 12,528.00 | 12,317.53 | 1,233,596 |
| 2025-11-03 | 12,546.00 | 12,584.01 | 12,350.00 | 12,364.00 | 12,156.29 | 1,848,389 |
| 2025-10-31 | 12,562.00 | 12,586.00 | 12,424.00 | 12,470.00 | 12,260.51 | 1,089,094 |
| 2025-10-30 | 12,456.00 | 12,556.00 | 12,364.00 | 12,546.00 | 12,335.23 | 1,214,684 |
| 2025-10-29 | 12,500.00 | 12,688.00 | 12,424.00 | 12,560.00 | 12,348.99 | 946,767 |
| 2025-10-28 | 12,586.00 | 12,708.00 | 12,406.00 | 12,406.00 | 12,197.58 | 1,501,366 |
| 2025-10-27 | 12,530.00 | 12,616.00 | 12,446.00 | 12,546.00 | 12,335.23 | 1,465,043 |
| 2025-10-24 | 12,530.00 | 12,582.00 | 12,416.00 | 12,532.00 | 12,321.46 | 1,424,817 |
| 2025-10-23 | 12,432.00 | 12,566.30 | 12,432.00 | 12,496.00 | 12,286.07 | 1,297,691 |
← NewerPage 5 of 5 · 254 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.