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	11,810.00p on 28-08-2025 at 18:50:04
Change	-66.00p -0.56%
Buy	11,820.00p
Sell	11,816.00p

Last Trade:	Sell 42.00 at 11,810.00p
Day's Volume:	1,255,186
Last Close:	11,810.00p
Open:	11,908.00p
ISIN:	GB0009895292

Day's Range	11,770.00p - 11,908.00p
52wk Range:	9,574.00p - 13,338.00p
Market Capitalisation:	£183.08b
VWAP:	11,833.51576p
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
Sell*	42	11,810.00p	SI Trade Suspected SELL Trade	16:49:52 - 28-Aug-25
Buy*	9,800	11,822.172p	SI Trade Negotiated Trade	16:47:04 - 28-Aug-25
Buy*	600	11,810.00p	Automatic Execution	16:35:49 - 28-Aug-25
Buy*	600	11,810.00p	Automatic Execution	16:35:36 - 28-Aug-25
Buy*	600	11,810.00p	Automatic Execution	16:35:35 - 28-Aug-25
Buy*	600	11,810.00p	Automatic Execution	16:35:32 - 28-Aug-25
Buy*	600	11,810.00p	Automatic Execution	16:35:32 - 28-Aug-25
Buy*	2	11,810.00p	SI Trade	16:35:30 - 28-Aug-25
Buy*	2	11,810.00p	SI Trade	16:35:30 - 28-Aug-25
Buy*	36	11,810.00p	SI Trade	16:35:30 - 28-Aug-25

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	11,898.00	11,968.00	11,820.00	11,876.00	1,352,688
26th Aug 2025 (Tue)	11,876.00	12,086.00	11,780.00	11,872.00	3,421,371
25th Aug 2025 (Mon)	11,968.00	11,968.00	11,968.00	11,968.00	0
22nd Aug 2025 (Fri)	11,934.00	12,126.00	11,932.00	11,968.00	1,009,692
21st Aug 2025 (Thu)	11,938.00	12,062.00	11,900.00	12,048.00	768,291
20th Aug 2025 (Wed)	11,798.00	12,044.00	11,778.00	11,976.00	1,329,357
19th Aug 2025 (Tue)	11,710.00	11,810.00	11,686.00	11,782.00	5,697,925
18th Aug 2025 (Mon)	11,696.00	11,776.00	11,646.00	11,738.00	3,643,896
15th Aug 2025 (Fri)	11,618.00	11,654.00	11,538.00	11,592.00	2,185,172
14th Aug 2025 (Thu)	11,442.00	11,586.00	11,404.00	11,586.00	2,115,102
13th Aug 2025 (Wed)	11,186.00	11,444.00	11,158.00	11,444.00	1,598,266
12th Aug 2025 (Tue)	11,024.00	11,102.00	10,994.00	11,086.00	2,207,261
11th Aug 2025 (Mon)	10,992.00	11,110.00	10,986.00	11,036.00	2,952,261
8th Aug 2025 (Fri)	11,110.00	11,120.00	10,876.00	10,922.00	3,307,034
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

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
26th Aug 2025 3:00 pm	RNS	Holding(s) in Company
21st Aug 2025 3:00 pm	RNS	Holding(s) in Company
18th Aug 2025 3:00 pm	RNS	Director/PDMR Shareholding
15th Aug 2025 3:00 pm	RNS	Holding(s) in Company
12th Aug 2025 3:00 pm	RNS	Holding(s) in Company
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

See more Astrazeneca regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68

Astrazeneca (AZN) Share Price

Login to your account