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	10,124.00p on 18-04-2025 at 04:45:07
Change	0.00p 0%
Buy	10,184.00p
Sell	10,182.00p
Buy / Sell AZN Shares

Last Trade:	Sell 64.00 at 10,124.00p
Day's Volume:	0
Last Close:	10,124.00p
Open:	0.00p
ISIN:	GB0009895292

Day's Range	0.00p - 0.00p
52wk Range:	9,574.00p - 13,338.00p
Market Capitalisation:	£156,940m
VWAP:	0.00p
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,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Astrazeneca (AZN) Latest Trades
Sell*	64	10,124.00p	SI Trade Suspected SELL Trade	16:50:53 - 17-Apr-25
Sell*	1,700	10,130.62059p	SI Trade Suspected SELL Trade	16:42:08 - 17-Apr-25
Sell*	137,279	10,124.00p	Negotiated Trade	16:36:10 - 17-Apr-25
Unknown*	1,705	10,124.00p	OTC Trade	16:35:24 - 17-Apr-25
Unknown*	66	10,124.00p	OTC Trade	16:35:24 - 17-Apr-25
Unknown*	24	10,124.00p	OTC Trade	16:35:24 - 17-Apr-25
Unknown*	176	10,124.00p	OTC Trade	16:35:24 - 17-Apr-25
Unknown*	165	10,124.00p	OTC Trade	16:35:24 - 17-Apr-25
Unknown*	331	10,124.00p	OTC Trade	16:35:24 - 17-Apr-25
Unknown*	32	10,124.00p	OTC Trade	16:35:24 - 17-Apr-25

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Apr 2025 (Tue)	10,282.00	10,470.00	10,090.00	10,374.00	3,453,210
7th Apr 2025 (Mon)	10,500.00	10,500.00	9,981.00	10,056.00	6,314,477
4th Apr 2025 (Fri)	11,212.00	11,342.00	10,808.00	10,808.00	2,201,177
3rd Apr 2025 (Thu)	11,212.00	11,552.00	11,200.00	11,392.00	2,026,426
2nd Apr 2025 (Wed)	11,304.00	11,326.00	11,056.00	11,228.00	1,425,683
1st Apr 2025 (Tue)	11,432.00	11,486.00	11,302.00	11,366.00	1,216,638
31st Mar 2025 (Mon)	11,332.00	11,364.00	11,142.00	11,254.00	1,652,375
28th Mar 2025 (Fri)	11,226.00	11,442.00	11,226.00	11,416.00	1,392,345
27th Mar 2025 (Thu)	11,168.00	11,242.00	11,114.00	11,196.00	1,524,995
26th Mar 2025 (Wed)	11,298.00	11,348.00	11,126.00	11,232.00	1,735,898
25th Mar 2025 (Tue)	11,452.00	11,576.00	11,316.00	11,316.00	2,722,353
24th Mar 2025 (Mon)	11,608.00	11,630.00	11,334.00	11,452.00	973,247
21st Mar 2025 (Fri)	11,826.00	11,826.00	11,608.00	11,608.00	3,858,529
20th Mar 2025 (Thu)	11,728.00	11,876.00	11,728.00	11,808.00	1,506,643
19th Mar 2025 (Wed)	11,798.00	11,910.00	11,776.00	11,784.00	1,410,570
18th Mar 2025 (Tue)	11,908.00	11,976.00	11,810.00	11,846.00	1,483,480

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
11th Apr 2025 5:30 pm	RNS	Result of AGM
4th Apr 2025 7:05 am	RNS	Imfinzi approved in EU for AEGEAN
4th Apr 2025 7:00 am	RNS	Enhertu approved in EU in post-ET breast cancer
1st Apr 2025 3:00 pm	RNS	Total Voting Rights
31st Mar 2025 7:05 am	RNS	Calquence recommended for EU approval in 1L MCL
31st Mar 2025 7:00 am	RNS	Imfinzi approved in the US for bladder cancer
21st Mar 2025 10:58 am	RNS	AZN invests $2.5bn in Beijing R&D & manufacturing
17th Mar 2025 7:10 am	RNS	Eneboparatide Phase III trial met primary endpoint
17th Mar 2025 7:05 am	RNS	Imfinzi approved in EU for limited-stage SCLC
17th Mar 2025 7:00 am	RNS	AstraZeneca to acquire EsoBiotec

See more Astrazeneca regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00

Astrazeneca (AZN) Share Price

Login to your account