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 10,548.00p on 18-06-2025 at 18:51:28
Change -114.00p -1.07%
Buy 10,542.00p
Sell 10,540.00p
Buy / Sell AZN Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 1,000.00 at 10,548.00p
Day's Volume: 1,422,939
Last Close: 10,548.00p
Open: 10,500.00p
ISIN: GB0009895292
Day's Range 10,460.00p - 10,566.00p
52wk Range: 9,574.00p - 13,338.00p
Market Capitalisation: £163,517m
VWAP: 10,536.48094p
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* 1,000 10,548.00p Automatic Execution
 16:36:14 - 18-Jun-25
Sell* 400 10,548.00p Automatic Execution
 16:36:12 - 18-Jun-25
Sell* 1,200 10,548.00p Automatic Execution
 16:36:12 - 18-Jun-25
Sell* 400 10,548.00p Automatic Execution
 16:36:12 - 18-Jun-25
Sell* 400 10,548.00p Automatic Execution
 16:36:12 - 18-Jun-25
Sell* 200 10,548.00p Automatic Execution
 16:36:12 - 18-Jun-25
Sell* 400 10,548.00p Automatic Execution
 16:36:12 - 18-Jun-25
Sell* 600 10,548.00p Automatic Execution
 16:36:12 - 18-Jun-25
Sell* 400 10,548.00p Automatic Execution
 16:36:08 - 18-Jun-25
Sell* 200 10,548.00p Automatic Execution
 16:36:08 - 18-Jun-25
See more Astrazeneca trades

Astrazeneca (AZN) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Jun 2025 (Tue) 10,702.00 10,838.00 10,598.00 10,662.00 2,576,908
16th Jun 2025 (Mon) 10,906.00 10,978.00 10,818.00 10,818.00 2,181,456
13th Jun 2025 (Fri) 10,924.00 11,076.00 10,904.00 10,986.00 1,985,713
12th Jun 2025 (Thu) 10,900.00 11,086.00 10,882.00 11,030.00 1,172,128
11th Jun 2025 (Wed) 10,866.00 10,908.00 10,746.00 10,906.00 1,718,028
10th Jun 2025 (Tue) 10,812.00 10,894.00 10,728.00 10,872.00 909,868
9th Jun 2025 (Mon) 10,788.00 10,826.00 10,700.00 10,772.00 629,321
6th Jun 2025 (Fri) 10,774.00 10,790.00 10,676.00 10,782.00 1,034,794
5th Jun 2025 (Thu) 10,808.00 10,826.00 10,614.00 10,700.00 1,238,322
4th Jun 2025 (Wed) 10,720.00 10,814.00 10,606.00 10,766.00 4,148,094
3rd Jun 2025 (Tue) 10,644.00 10,718.00 10,580.00 10,638.00 1,407,530
2nd Jun 2025 (Mon) 10,806.00 10,828.00 10,504.00 10,574.00 2,458,410
30th May 2025 (Fri) 10,424.00 10,720.00 10,412.00 10,720.00 5,838,502
29th May 2025 (Thu) 10,450.00 10,482.00 10,364.00 10,398.00 1,615,428
28th May 2025 (Wed) 10,468.00 10,500.00 10,366.00 10,386.00 1,144,085
27th May 2025 (Tue) 10,490.00 10,598.00 10,464.00 10,484.00 1,148,802
26th May 2025 (Mon) 10,446.5752 10,446.5752 10,446.5752 10,446.5752 75,885
23rd May 2025 (Fri) 10,476.00 10,514.00 10,288.00 10,436.00 3,120,737
22nd May 2025 (Thu) 10,410.00 10,486.00 10,334.00 10,374.00 1,081,196
21st May 2025 (Wed) 10,390.00 10,556.00 10,376.00 10,492.00 3,963,410
20th May 2025 (Tue) 10,440.00 10,512.00 10,348.00 10,418.00 2,290,334
19th May 2025 (Mon) 10,324.00 10,372.00 10,212.00 10,372.00 2,529,943
See more Astrazeneca price history

Astrazeneca (AZN) Regulatory News

Date Source Headline
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
2nd Jun 2025 3:00 pm RNS Total Voting Rights
27th May 2025 7:00 am RNS Imfinzi recommended in EU for bladder cancer
23rd May 2025 10:00 am RNS Director/PDMR Shareholding
21st May 2025 1:45 pm RNS Director Declaration
20th May 2025 7:00 am RNS Acquisition of EsoBiotec completed
See more Astrazeneca regulatory news

Astrazeneca (AZN) Share News

LONDON MARKET CLOSE: Stocks up on hopes of thaw to Middle East tension

16th Jun 2025 17:05

(Alliance News) - The FTSE 100 ended higher on Monday, just shy of a record closing high, on reports Iran is willing to resume nuclear talks with the US. Read More

AstraZeneca boosts China ties with up to USD5.3 billion partnership

13th Jun 2025 10:19

(Alliance News) - AstraZeneca PLC on Friday reported an AI-focused collaboration with Shijiazhuang City, China-based CSPC Pharmaceutical Group Ltd, boosting its existing presence in the country. Read More

AstraZeneca says Enhertu slashes disease progression risk in cancer

2nd Jun 2025 14:23

(Alliance News) - AstraZeneca PLC on Monday said Enhertu reduced the risk of disease progression in a form of breast cancer. Read More

Hutchmed reports progress in late-stage lung cancer trial

2nd Jun 2025 11:19

(Alliance News) - Hutchmed China Ltd on Monday said its combination therapy for a specific form of advanced lung cancer significantly delayed disease progression compared to chemotherapy, based on phase III trial data presented at a major oncology conference. Read More

LONDON BRIEFING: Stocks edge down as renewed trade tensions continue

2nd Jun 2025 07:48

(Alliance News) - The FTSE 100 was called slightly lower on Monday, ahead of manufacturing PMI data from the UK and other regions, and following US President Donald Trump's claim that the US will double steel and aluminium import tariffs. Read More

See more Astrazeneca news
FTSE 100 Latest
Value8,843.47
Change9.44

Login to your account

Forgot Password?

Not Registered