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	15,306.00p on 26-02-2026 at 10:44:32
Change	88.00p 0.58%
Buy	15,306.00p
Sell	15,302.00p

Last Trade:	Unknown 0.00 at 15,306.00p
Day's Volume:	167,663
Last Close:	15,218.00p
Open:	15,144.00p
ISIN:	GB0009895292

Day's Range	15,112.00p - 15,330.00p
52wk Range:	9,574.00p - 15,730.00p
Market Capitalisation:	£237.36b
VWAP:	15,224.885p
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*	0	15,306.00p	SI Trade	10:44:32 - 26-Feb-26
Sell*	14	15,306.00p	Automatic Execution	10:44:25 - 26-Feb-26
Buy*	13	15,307.0565p	Ordinary	10:44:19 - 26-Feb-26
Sell*	19	15,308.00p	Automatic Execution	10:44:03 - 26-Feb-26
Sell*	241	15,308.00p	Automatic Execution	10:43:57 - 26-Feb-26
Sell*	9	15,308.00p	Automatic Execution	10:43:54 - 26-Feb-26
Sell*	35	15,306.6988p	Ordinary	10:43:46 - 26-Feb-26
Buy*	15	15,308.00p	Automatic Execution	10:43:45 - 26-Feb-26
Buy*	17	15,308.00p	Automatic Execution	10:43:45 - 26-Feb-26
Buy*	48	15,308.00p	Automatic Execution	10:43:45 - 26-Feb-26

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	15,144.00	15,330.00	15,112.00	15,218.00	167,663
25th Feb 2026 (Wed)	15,316.00	15,356.00	15,180.00	15,218.00	3,582,838
24th Feb 2026 (Tue)	15,206.00	15,554.00	15,184.00	15,326.00	6,767,639
23rd Feb 2026 (Mon)	15,188.00	15,356.00	15,080.00	15,344.00	3,471,752
20th Feb 2026 (Fri)	15,422.00	15,424.00	15,224.00	15,270.00	7,485,202
19th Feb 2026 (Thu)	15,390.00	15,426.00	15,162.00	15,290.00	1,991,093
18th Feb 2026 (Wed)	15,498.00	15,730.00	15,484.00	15,542.00	1,448,505
17th Feb 2026 (Tue)	15,174.00	15,522.00	15,174.00	15,522.00	2,510,009
16th Feb 2026 (Mon)	15,186.00	15,188.00	14,944.00	15,160.00	2,085,798
13th Feb 2026 (Fri)	14,986.00	15,186.00	14,816.00	15,118.00	6,247,443
12th Feb 2026 (Thu)	14,918.00	15,028.00	14,782.00	14,906.00	1,393,202
11th Feb 2026 (Wed)	14,118.00	14,818.00	14,074.00	14,818.00	3,601,531
10th Feb 2026 (Tue)	13,952.00	14,314.00	13,748.00	14,164.00	3,682,197
9th Feb 2026 (Mon)	14,184.00	14,250.00	13,858.00	13,888.00	4,085,396
6th Feb 2026 (Fri)	13,884.00	14,112.00	13,846.00	14,104.00	3,108,416
5th Feb 2026 (Thu)	13,790.00	14,068.00	13,696.00	13,980.00	1,437,883
4th Feb 2026 (Wed)	13,472.00	13,926.00	13,444.00	13,796.00	2,067,316
3rd Feb 2026 (Tue)	13,808.00	13,942.00	13,636.00	13,816.00	1,443,630
2nd Feb 2026 (Mon)	13,532.00	14,060.00	13,500.00	14,040.00	1,342,224
30th Jan 2026 (Fri)	13,328.00	13,600.00	13,326.00	13,600.00	1,640,379
29th Jan 2026 (Thu)	13,406.00	13,564.00	13,402.00	13,460.00	2,707,843
28th Jan 2026 (Wed)	13,818.00	13,822.00	13,478.00	13,508.00	2,526,744
27th Jan 2026 (Tue)	13,800.00	13,986.00	13,736.00	13,880.00	1,444,248
26th Jan 2026 (Mon)	13,642.00	13,770.00	13,560.00	13,752.00	1,555,763

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
25th Feb 2026 7:00 am	RNS	Filing of Form 20-F with SEC
24th Feb 2026 11:00 am	RNS	Annual Financial Report
24th Feb 2026 7:00 am	RNS	Directorate change
20th Feb 2026 7:00 am	RNS	Fixed-duration Calquence combo approved in US
10th Feb 2026 7:00 am	RNS	Final Results
3rd Feb 2026 7:00 am	RNS	Update on Saphnelo subcutaneous administration
2nd Feb 2026 3:00 pm	RNS	Total Voting Rights
2nd Feb 2026 7:05 am	RNS	Imfinzi recommended in EU for early gastric cancer
2nd Feb 2026 7:00 am	RNS	AstraZeneca begins trading on NYSE
30th Jan 2026 7:00 am	RNS	AstraZeneca agrees obesity and T2D deal with CSPC

See more Astrazeneca regulatory news

FTSE 100 Latest

Value10,820.59

Change14.18

Astrazeneca (AZN) Share Price

Login to your account