Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Astrazeneca (AZN) Share Price

Price 10,134.00p on 08-05-2025 at 18:10:08
Change -370.00p -3.52%
Buy 10,192.00p
Sell 10,188.00p
Buy / Sell AZN Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 126.00 at 10,134.00p
Day's Volume: 2,287,586
Last Close: 10,134.00p
Open: 10,406.00p
ISIN: GB0009895292
Day's Range 10,100.00p - 10,428.00p
52wk Range: 9,574.00p - 13,338.00p
Market Capitalisation: £157,097m
VWAP: 10,213.14073p
Shares in Issue: 1,550m

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,

Astrazeneca (AZN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 126 10,134.00p SI Trade
Suspected SELL Trade
 16:49:09 - 08-May-25
Unknown* 13 10,264.848p SI Trade
Currency Conversion
Negotiated Trade
 16:49:09 - 08-May-25
Sell* 2,405 10,153.469p SI Trade
Suspected SELL Trade
 16:47:03 - 08-May-25
Unknown* 391 10,287.37709p SI Trade
Currency Conversion
Negotiated Trade
 16:47:02 - 08-May-25
Buy* 5,292 10,303.318p SI Trade
Negotiated Trade
 16:47:02 - 08-May-25
Sell* 6 10,134.00p Automatic Execution
 16:36:20 - 08-May-25
Sell* 55 10,134.00p Automatic Execution
 16:36:20 - 08-May-25
Buy* 533 10,134.00p Automatic Execution
 16:35:40 - 08-May-25
Buy* 400 10,134.00p Automatic Execution
 16:35:40 - 08-May-25
Buy* 1,200 10,134.00p Automatic Execution
 16:35:40 - 08-May-25
See more Astrazeneca trades

Astrazeneca (AZN) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 10,406.00 10,428.00 10,100.00 10,134.00 2,287,586
7th May 2025 (Wed) 10,478.00 10,554.00 10,392.00 10,504.00 3,690,675
6th May 2025 (Tue) 10,890.00 10,902.00 10,674.00 10,700.00 2,983,792
5th May 2025 (Mon) 10,885.1479 10,885.1479 10,885.1479 10,885.1479 6,765
2nd May 2025 (Fri) 10,656.00 10,790.00 10,600.00 10,754.00 2,368,624
1st May 2025 (Thu) 10,766.00 10,778.00 10,444.00 10,608.00 1,222,578
30th Apr 2025 (Wed) 10,820.00 10,892.00 10,676.00 10,728.00 3,299,474
29th Apr 2025 (Tue) 10,050.00 10,620.00 9,978.00 10,618.00 2,494,155
28th Apr 2025 (Mon) 10,416.00 10,582.00 10,410.00 10,526.00 3,425,539
25th Apr 2025 (Fri) 10,470.00 10,502.00 10,332.00 10,400.00 2,801,443
24th Apr 2025 (Thu) 10,356.00 10,450.00 10,274.00 10,444.00 4,024,694
23rd Apr 2025 (Wed) 10,262.00 10,486.00 10,226.00 10,362.00 4,199,089
22nd Apr 2025 (Tue) 10,122.00 10,158.00 9,845.00 10,140.00 2,355,326
21st Apr 2025 (Mon) 10,124.00 10,124.00 10,124.00 10,124.00 0
18th Apr 2025 (Fri) 10,124.00 10,124.00 10,124.00 10,124.00 0
17th Apr 2025 (Thu) 10,152.00 10,202.00 10,050.00 10,124.00 3,270,722
16th Apr 2025 (Wed) 10,280.00 10,322.00 10,154.00 10,254.00 1,901,776
15th Apr 2025 (Tue) 10,260.00 10,336.00 10,200.00 10,280.00 3,745,019
14th Apr 2025 (Mon) 10,190.00 10,332.00 10,120.00 10,320.00 1,379,220
11th Apr 2025 (Fri) 10,012.00 10,066.00 9,840.00 10,008.00 5,929,318
10th Apr 2025 (Thu) 10,226.00 10,352.00 9,957.00 10,018.00 3,870,103
9th Apr 2025 (Wed) 9,934.00 9,997.00 9,574.00 9,667.00 3,441,998
See more Astrazeneca price history

Astrazeneca (AZN) Regulatory News

Date Source Headline
7th May 2025 7:30 am RNS Enhertu improved pCR in early-stage breast cancer
6th May 2025 7:00 am RNS Calquence combination approved in EU for 1L MCL
2nd May 2025 7:00 am RNS Breztri met primary endpoints in Ph3 asthma trials
1st May 2025 4:00 pm RNS Director/PDMR Shareholding
1st May 2025 3:00 pm RNS Total Voting Rights
29th Apr 2025 7:10 am RNS Fixed-duration Calquence recommended in EU for CLL
29th Apr 2025 7:05 am RNS Update on CAPItello-280 Phase III trial
29th Apr 2025 7:00 am RNS 1st Quarter Results
22nd Apr 2025 7:00 am RNS Enhertu combination improved PFS in 1L HER2+ mBC
11th Apr 2025 5:30 pm RNS Result of AGM
See more Astrazeneca regulatory news

Astrazeneca (AZN) Share News

LONDON MARKET OPEN: Fed supports dollar; UK PM to make trade update

8th May 2025 09:01

(Alliance News) - European stocks opened higher on Thursday, with the FTSE 100 registering only a minor gain, however, as investors digest Wednesday's Federal Reserve decision and look ahead to a probable Bank of England rate cut. Read More

LONDON MARKET CLOSE: FTSE 100 ends winning run ahead of Fed rate call

7th May 2025 17:01

(Alliance News) - The FTSE 100 ended a 16-day winning streak on Wednesday, ahead of interest rate decisions in the US and UK, weighed by weak pharmaceutical and telecoms stocks. Read More

LONDON MARKET MIDDAY: Stocks decline before central bank decisions

7th May 2025 12:07

(Alliance News) - Stock prices in London were weaker on Wednesday, with some pre-Federal Reserve decision nerves and geopolitical tensions hurting sentiment. Read More

AstraZeneca touts positive trial data for breast cancer treatment

7th May 2025 09:33

(Alliance News) - AstraZeneca PLC on Wednesday said it has received positive high-level results from its latest trial evaluating Enhertu in patients with high-risk, locally advanced HER2-positive early-stage breast cancer. Read More

LONDON MARKET OPEN: European shares struggle despite US-China hope

7th May 2025 08:52

(Alliance News) - London's FTSE 100 gave back a fraction of its recent progress early Wednesday, despite some optimism on the tariff front, ahead of a US interest rate decision later. Read More

See more Astrazeneca news
FTSE 100 Latest
Value8,531.61
Change-27.72

Login to your account

Forgot Password?

Not Registered