Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

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

Astrazeneca (AZN) Share Price

Intraday
Historical

Price	13,566.00p on 18-11-2025 at 17:35:54
Change	-26.00p -0.19%
Buy	13,548.00p
Sell	13,544.00p

Last Trade:	Unknown 54.00 at 13,715.53065p
Day's Volume:	1,654,390
Last Close:	13,566.00p
Open:	13,800.00p
ISIN:	GB0009895292

Day's Range	13,466.00p - 13,884.00p
52wk Range:	9,574.00p - 13,884.00p
Market Capitalisation:	£210.31b
VWAP:	13,634.03735p
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*	54	13,715.53065p	Currency Conversion Negotiated Trade OTC Trade	17:32:53 - 18-Nov-25
Unknown*	15,465	13,586.37174p	OTC Trade	17:29:11 - 18-Nov-25
Sell*	67	13,566.00p	SI Trade Suspected SELL Trade	16:48:47 - 18-Nov-25
Buy*	305	13,566.00p	SI Trade	16:35:26 - 18-Nov-25
Buy*	1,610	13,566.00p	SI Trade	16:35:26 - 18-Nov-25
Buy*	6	13,566.00p	SI Trade	16:35:26 - 18-Nov-25
Buy*	5	13,566.00p	SI Trade	16:35:26 - 18-Nov-25
Buy*	2	13,566.00p	SI Trade	16:35:26 - 18-Nov-25
Buy*	12	13,566.00p	SI Trade	16:35:26 - 18-Nov-25
Buy*	2	13,566.00p	SI Trade	16:35:26 - 18-Nov-25

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Nov 2025 (Fri)	13,464.00	13,574.00	13,408.00	13,532.00	1,347,776
13th Nov 2025 (Thu)	13,440.00	13,506.00	13,320.00	13,494.00	1,534,952
12th Nov 2025 (Wed)	13,548.00	13,548.00	13,390.00	13,518.00	1,841,563
11th Nov 2025 (Tue)	13,400.00	13,508.00	13,286.00	13,466.00	2,222,864
10th Nov 2025 (Mon)	12,904.00	13,206.00	12,840.00	13,126.00	3,313,114
7th Nov 2025 (Fri)	12,788.00	12,938.00	12,714.00	12,900.00	3,536,318
6th Nov 2025 (Thu)	12,570.00	12,994.00	12,330.00	12,834.00	3,100,521
5th Nov 2025 (Wed)	12,528.00	12,596.00	12,436.00	12,450.00	1,818,390
4th Nov 2025 (Tue)	12,448.00	12,528.00	12,242.00	12,528.00	1,233,294
3rd Nov 2025 (Mon)	12,546.00	12,584.00	12,352.00	12,364.00	1,847,968
31st Oct 2025 (Fri)	12,562.00	12,584.00	12,424.00	12,470.00	1,088,828
30th Oct 2025 (Thu)	12,456.00	12,556.00	12,366.00	12,546.00	1,214,406
29th Oct 2025 (Wed)	12,500.00	12,684.00	12,424.00	12,560.00	946,472
28th Oct 2025 (Tue)	12,586.00	12,708.00	12,406.00	12,406.00	1,501,103
27th Oct 2025 (Mon)	12,530.00	12,616.00	12,446.00	12,546.00	1,464,674
24th Oct 2025 (Fri)	12,530.00	12,582.00	12,418.00	12,532.00	1,528,688
23rd Oct 2025 (Thu)	12,432.00	12,566.00	12,432.00	12,496.00	1,297,487
22nd Oct 2025 (Wed)	12,398.00	12,628.00	12,382.00	12,540.00	4,968,617
21st Oct 2025 (Tue)	12,468.00	12,550.00	12,442.00	12,474.00	1,399,159
20th Oct 2025 (Mon)	12,668.00	12,712.00	12,564.00	12,564.00	1,245,234

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
17th Nov 2025 3:00 pm	RNS	Holding(s) in Company
14th Nov 2025 11:00 am	RNS	Director/PDMR Shareholding
10th Nov 2025 3:00 pm	RNS	Director/PDMR Shareholding
6th Nov 2025 7:00 am	RNS	9M and Q3 2025 results
3rd Nov 2025 4:00 pm	RNS	Result of General Meeting
3rd Nov 2025 3:00 pm	RNS	Total Voting Rights
28th Oct 2025 7:05 am	RNS	Director Declaration
28th Oct 2025 7:00 am	RNS	Koselugo (selumetinib) approved in the EU
22nd Oct 2025 7:00 am	RNS	Tezspire Approved in EU for CRSwNP
20th Oct 2025 7:05 am	RNS	US FDA Approves Tezspire in CRSwNP

See more Astrazeneca regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13