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 10,294.00p on 18-07-2025 at 18:50:05
Change -18.00p -0.17%
Buy 10,308.00p
Sell 10,304.00p
Buy / Sell AZN Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 55.00 at 10,264.67123p
Day's Volume: 1,470,103
Last Close: 10,294.00p
Open: 10,294.00p
ISIN: GB0009895292
Day's Range 10,234.00p - 10,350.00p
52wk Range: 9,574.00p - 13,338.00p
Market Capitalisation: £159.58b
VWAP: 10,293.84491p
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,

Astrazeneca (AZN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 55 10,264.67123p Currency Conversion
Negotiated Trade
OTC Trade
 17:32:47 - 18-Jul-25
Sell* 1,773 10,284.86p SI Trade
Suspected SELL Trade
 16:56:50 - 18-Jul-25
Unknown* 8 10,294.00p OTC Trade
 16:37:52 - 18-Jul-25
Unknown* 113 10,294.00p OTC Trade
 16:37:52 - 18-Jul-25
Unknown* 4 10,294.00p OTC Trade
 16:37:52 - 18-Jul-25
Unknown* 16 10,294.00p OTC Trade
 16:37:52 - 18-Jul-25
Unknown* 9 10,294.00p OTC Trade
 16:37:52 - 18-Jul-25
Buy* 77 10,294.00p SI Trade
Negotiated Trade
 16:36:31 - 18-Jul-25
Sell* 51 10,306.00p Automatic Execution
 16:29:58 - 18-Jul-25
Sell* 24 10,306.00p Automatic Execution
 16:29:58 - 18-Jul-25
See more Astrazeneca trades

Astrazeneca (AZN) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 10,294.00 10,350.00 10,234.00 10,294.00 1,470,103
17th Jul 2025 (Thu) 10,394.00 10,482.00 10,300.00 10,312.00 1,296,060
16th Jul 2025 (Wed) 10,452.00 10,528.00 10,324.00 10,436.00 1,465,700
15th Jul 2025 (Tue) 10,662.00 10,712.00 10,482.00 10,496.00 1,440,335
14th Jul 2025 (Mon) 10,554.00 10,762.00 10,496.00 10,662.00 1,212,024
11th Jul 2025 (Fri) 10,612.00 10,614.00 10,424.00 10,450.00 1,745,643
10th Jul 2025 (Thu) 10,490.00 10,678.00 10,460.00 10,626.00 1,489,694
9th Jul 2025 (Wed) 10,270.00 10,374.00 10,238.00 10,362.00 2,459,607
8th Jul 2025 (Tue) 10,218.00 10,386.00 10,148.00 10,340.00 1,762,321
7th Jul 2025 (Mon) 10,360.00 10,364.00 10,172.00 10,218.00 820,838
4th Jul 2025 (Fri) 10,130.00 10,416.00 10,122.00 10,336.00 927,092
3rd Jul 2025 (Thu) 10,394.00 10,466.00 10,112.00 10,204.00 1,996,475
2nd Jul 2025 (Wed) 10,446.00 10,466.00 10,326.00 10,390.00 2,527,463
1st Jul 2025 (Tue) 10,140.00 10,440.00 10,104.00 10,402.00 1,739,587
30th Jun 2025 (Mon) 10,216.00 10,236.00 10,120.00 10,120.00 2,343,106
27th Jun 2025 (Fri) 10,168.00 10,260.00 10,148.00 10,224.00 1,298,387
26th Jun 2025 (Thu) 10,184.00 10,250.00 10,144.00 10,144.00 4,207,995
25th Jun 2025 (Wed) 10,320.00 10,368.00 10,230.00 10,248.00 2,081,733
24th Jun 2025 (Tue) 10,546.00 10,606.00 10,266.00 10,332.00 4,086,975
23rd Jun 2025 (Mon) 10,324.00 10,464.00 10,310.00 10,420.00 1,753,966
20th Jun 2025 (Fri) 10,610.00 10,628.00 10,378.00 10,392.00 4,603,600
19th Jun 2025 (Thu) 10,454.00 10,620.00 10,454.00 10,552.00 815,123
See more Astrazeneca price history

Astrazeneca (AZN) Regulatory News

Date Source Headline
16th Jul 2025 7:00 am RNS Update on anselamimab in AL amyloidosis
14th Jul 2025 7:00 am RNS Baxdrostat met primary endpt in BaxHTN PhIII trial
4th Jul 2025 7:00 am RNS Imfinzi approved in the EU for bladder cancer
1st Jul 2025 3:00 pm RNS Total Voting Rights
24th Jun 2025 7:00 am RNS Datroway approved in US for EGFRm lung cancer
17th Jun 2025 11:45 am RNS Holding(s) in Company
13th Jun 2025 9:30 am RNS AstraZeneca enters into collaboration with CSPC
12th Jun 2025 3:00 pm RNS Director/PDMR Shareholding
6th Jun 2025 7:00 am RNS Fixed-duration Calquence approved in EU for 1L CLL
2nd Jun 2025 3:05 pm RNS Block listing Interim Review
See more Astrazeneca regulatory news

Astrazeneca (AZN) Share News

CORRECT: FTSE 100 closes up despite "harsh" UK jobs data

17th Jul 2025 17:24

(Correcting the closing prices for InterContinental Hotels and Diploma, and replacing easyJet with Anglo American for the biggest fallers on the FTSE 100). Read More

LONDON MARKET CLOSE: FTSE 100 closes up despite "harsh" UK jobs data

17th Jul 2025 17:12

(Alliance News) - Stock prices in London closed mostly higher on Thursday, with markets ultimately reassured by US President Donald Trump stating that he did not currently intend to fire Federal Reserve Chair Jerome Powell. Read More

AstraZeneca rare disease antibody shy of main goal in trial

16th Jul 2025 09:02

(Alliance News) - AstraZeneca PLC on Wednesday announced that its antibody anselamimab did not achieve statistical significance in the overall patient population, thought it noted a "meaningful improvement" in all-cause mortality in a subgroup of patients. Read More

LONDON MARKET CLOSE: FTSE 100 thrives but tariff threat hurts Europe

14th Jul 2025 17:02

(Alliance News) - The FTSE 100 hit a new high on Monday, closing in touching distance of 9,000, outperforming European peers held back by the latest US tariff threats. Read More

AstraZeneca drug may lead to lower blood pressure, trial suggests

14th Jul 2025 08:50

(Alliance News) - AstraZeneca PLC on Monday said a test of its baxdrostat drug showed a "meaningful reduction" in hypertension. Read More

See more Astrazeneca news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered