Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Astrazeneca (AZN) Share Price

Intraday
Historical

Price	13,506.00p on 17-12-2025 at 06:00:01
Change	0.00p 0%
Buy	14,000.00p
Sell	13,000.00p

Last Trade:	Unknown 180,544.00 at 13,744.00p
Day's Volume:	0
Last Close:	13,506.00p
Open:	0.00p
ISIN:	GB0009895292

Day's Range	0.00p - 0.00p
52wk Range:	9,574.00p - 14,206.00p
Market Capitalisation:	£209.38b
VWAP:	0.00p
Shares in Issue:	1.55b

Sector: Medicine and Biotech

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Astrazeneca (AZN) Latest Trades
Unknown*	180,544	13,744.00p	Negotiated Trade OTC Trade	17:09:21 - 16-Dec-25
Sell*	957	13,506.00p	SI Trade Suspected SELL Trade	16:48:08 - 16-Dec-25
Sell*	1,079	13,506.00p	SI Trade	16:37:54 - 16-Dec-25
Sell*	17,769	13,506.00p	SI Trade	16:35:28 - 16-Dec-25
Sell*	2,550	13,506.00p	SI Trade	16:35:28 - 16-Dec-25
Sell*	89	13,506.00p	SI Trade	16:35:28 - 16-Dec-25
Sell*	37	13,506.00p	SI Trade	16:35:27 - 16-Dec-25
Sell*	471	13,506.00p	SI Trade	16:35:27 - 16-Dec-25
Sell*	611	13,506.00p	SI Trade	16:35:27 - 16-Dec-25
Sell*	271	13,506.00p	SI Trade	16:35:27 - 16-Dec-25

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	13,506.00	13,506.00	13,506.00	13,506.00	0
16th Dec 2025 (Tue)	13,744.00	13,836.00	13,448.00	13,506.00	3,264,005
15th Dec 2025 (Mon)	13,412.00	13,638.00	13,376.00	13,612.00	2,467,612
12th Dec 2025 (Fri)	13,502.00	13,536.00	13,362.00	13,444.00	1,443,553
11th Dec 2025 (Thu)	13,618.00	13,686.00	13,488.00	13,596.00	1,284,513
10th Dec 2025 (Wed)	13,482.00	13,848.00	13,472.00	13,514.00	2,485,716
9th Dec 2025 (Tue)	13,758.00	13,794.00	13,568.00	13,592.00	1,232,388
8th Dec 2025 (Mon)	13,580.00	13,702.00	13,478.00	13,578.00	3,939,445
5th Dec 2025 (Fri)	13,560.00	13,688.00	13,542.00	13,592.00	1,500,908
4th Dec 2025 (Thu)	13,612.00	13,660.00	13,452.00	13,514.00	1,868,284
3rd Dec 2025 (Wed)	13,698.00	13,826.00	13,598.00	13,694.00	1,966,393
2nd Dec 2025 (Tue)	13,714.00	13,820.00	13,648.00	13,800.00	1,678,650
1st Dec 2025 (Mon)	13,966.00	14,092.00	13,800.00	13,836.00	1,952,001
28th Nov 2025 (Fri)	14,002.00	14,054.00	13,920.00	13,974.00	1,719,003
27th Nov 2025 (Thu)	14,070.00	14,158.00	13,940.00	14,012.00	1,037,045
26th Nov 2025 (Wed)	14,162.00	14,206.00	14,024.00	14,148.00	2,008,336
25th Nov 2025 (Tue)	13,874.00	14,140.00	13,852.00	14,100.00	2,168,716
24th Nov 2025 (Mon)	13,932.00	13,970.00	13,820.00	13,934.00	3,131,310
21st Nov 2025 (Fri)	13,508.00	13,836.00	13,508.00	13,820.00	3,044,642
20th Nov 2025 (Thu)	13,604.00	13,788.00	13,600.00	13,650.00	1,656,417
19th Nov 2025 (Wed)	13,560.00	13,742.00	13,506.00	13,596.00	1,594,092
18th Nov 2025 (Tue)	13,800.00	13,884.00	13,466.00	13,566.00	1,654,390
17th Nov 2025 (Mon)	13,530.00	13,658.00	13,520.00	13,592.00	1,324,376

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
16th Dec 2025 7:05 am	RNS	Subcutaneous Saphnelo approved in EU
16th Dec 2025 7:00 am	RNS	Enhertu approved in US for 1L HER2+ metastatic BC
4th Dec 2025 3:00 pm	RNS	Holding(s) in Company
1st Dec 2025 3:05 pm	RNS	Block listing Interim Review
1st Dec 2025 3:00 pm	RNS	Total Voting Rights
26th Nov 2025 7:00 am	RNS	Imfinzi approved in US for early gastric cancer
24th Nov 2025 7:00 am	RNS	AstraZeneca manufacturing investment in Maryland
20th Nov 2025 7:00 am	RNS	Koselugo (selumetinib) approved in the US
17th Nov 2025 3:00 pm	RNS	Holding(s) in Company
14th Nov 2025 11:00 am	RNS	Director/PDMR Shareholding

See more Astrazeneca regulatory news

FTSE 100 Latest

Value9,684.79

Change0.00

Astrazeneca (AZN) Share Price

Login to your account