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	10,950.00p on 08-08-2025 at 05:04:49
Change	0.00p 0%
Buy	11,370.00p
Sell	10,800.00p

Last Trade:	Unknown 121.00 at 10,861.92433p
Day's Volume:	0
Last Close:	10,950.00p
Open:	0.00p
ISIN:	GB0009895292

Day's Range	0.00p - 0.00p
52wk Range:	9,574.00p - 13,338.00p
Market Capitalisation:	£169.75b
VWAP:	0.00p
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*	121	10,861.92433p	Currency Conversion Negotiated Trade OTC Trade	17:33:23 - 07-Aug-25
Sell*	17	10,950.00p	Automatic Execution	16:37:36 - 07-Aug-25
Sell*	1,552	10,950.00p	SI Trade	16:36:31 - 07-Aug-25
Sell*	20	10,950.00p	SI Trade	16:36:31 - 07-Aug-25
Buy*	600	10,950.00p	Automatic Execution	16:35:47 - 07-Aug-25
Buy*	900	10,950.00p	Automatic Execution	16:35:46 - 07-Aug-25
Sell*	233	10,950.00p	Automatic Execution	16:35:46 - 07-Aug-25
Sell*	573	10,950.00p	Automatic Execution	16:35:46 - 07-Aug-25
Sell*	27	10,950.00p	Automatic Execution	16:35:46 - 07-Aug-25
Sell*	600	10,950.00p	Automatic Execution	16:35:29 - 07-Aug-25

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	10,900.00	11,022.00	10,810.00	10,950.00	5,872,319
6th Aug 2025 (Wed)	11,204.00	11,274.00	11,054.00	11,054.00	1,355,236
5th Aug 2025 (Tue)	11,220.00	11,268.00	11,154.00	11,220.00	1,928,775
4th Aug 2025 (Mon)	11,108.00	11,136.00	10,936.00	11,136.00	2,619,401
1st Aug 2025 (Fri)	11,090.00	11,162.00	10,846.00	11,104.00	2,265,120
31st Jul 2025 (Thu)	11,514.00	11,554.00	11,250.00	11,324.00	2,856,394
30th Jul 2025 (Wed)	11,062.00	11,498.00	11,062.00	11,498.00	4,702,105
29th Jul 2025 (Tue)	11,000.00	11,224.00	10,744.00	11,158.00	5,838,798
28th Jul 2025 (Mon)	10,960.00	11,004.00	10,700.00	10,790.00	7,783,570
25th Jul 2025 (Fri)	10,864.00	10,906.00	10,766.00	10,802.00	7,749,702
24th Jul 2025 (Thu)	10,770.00	10,998.00	10,736.00	10,906.00	1,827,508
23rd Jul 2025 (Wed)	10,486.00	10,684.00	10,470.00	10,674.00	1,967,900
22nd Jul 2025 (Tue)	10,216.00	10,438.00	10,198.00	10,352.00	2,054,545
21st Jul 2025 (Mon)	10,242.00	10,278.00	10,180.00	10,232.00	2,459,890
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

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
1st Aug 2025 3:00 pm	RNS	Total Voting Rights
29th Jul 2025 7:00 am	RNS	H1 and Q2 2025 results
24th Jul 2025 7:00 am	RNS	Gefurulimab nanobody met Phase III endpoints
22nd Jul 2025 7:00 am	RNS	AstraZeneca plans to invest $50bn in the US
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

See more Astrazeneca regulatory news

FTSE 100 Latest

Value9,100.77

Change0.00

Astrazeneca (AZN) Share Price

Login to your account