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	13,946.00p on 04-11-2026 at 13:15:27
Change	186.00p 1.35%
Buy	13,948.00p
Sell	13,944.00p

Last Trade:	Buy 8.00 at 13,946.00p
Day's Volume:	629,298
Last Close:	13,760.00p
Open:	13,768.00p
ISIN:	GB0009895292

Day's Range	13,582.00p - 13,954.00p
52wk Range:	11,404.00p - 15,730.00p
Market Capitalisation:	£216.29b
VWAP:	13,701.51392p
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
Buy*	8	13,946.00p	Automatic Execution	13:15:22 - 04-Nov-26
Buy*	87	13,946.00p	Automatic Execution	13:15:22 - 04-Nov-26
Sell*	13	13,944.00p	Automatic Execution	13:15:20 - 04-Nov-26
Sell*	3	13,944.00p	Automatic Execution	13:15:20 - 04-Nov-26
Unknown*	0	13,962.99824p	Currency Conversion OTC Trade	13:15:16 - 04-Nov-26
Sell*	49	13,942.00p	Automatic Execution	13:15:10 - 04-Nov-26
Unknown*	0	13,944.00p	OTC Trade	13:15:08 - 04-Nov-26
Buy*	82	13,944.00p	Automatic Execution	13:15:08 - 04-Nov-26
Buy*	4	13,944.00p	Automatic Execution	13:15:08 - 04-Nov-26
Unknown*	0	13,944.00p	SI Trade	13:14:55 - 04-Nov-26

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2026 (Wed)	13,768.00	13,954.00	13,582.00	13,760.00	629,298
3rd Nov 2026 (Tue)	13,964.00	13,984.00	13,760.00	13,760.00	2,536,172
2nd Nov 2026 (Mon)	13,704.00	13,932.00	13,678.00	13,860.00	2,990,997
30th Oct 2026 (Fri)	13,438.00	14,002.00	13,308.00	13,960.00	4,484,899
29th Oct 2026 (Thu)	12,808.00	13,166.00	12,790.00	13,052.00	1,420,886
28th Oct 2026 (Wed)	12,756.00	12,932.00	12,642.00	12,764.00	1,182,356
27th Oct 2026 (Tue)	12,848.00	12,912.00	12,724.00	12,822.00	2,232,121
26th Oct 2026 (Mon)	12,882.00	12,976.00	12,806.00	12,854.00	1,612,470
23rd Oct 2026 (Fri)	12,906.00	12,906.00	12,672.00	12,824.00	2,164,382
22nd Oct 2026 (Thu)	12,602.00	12,980.00	12,526.00	12,980.00	1,798,147
21st Oct 2026 (Wed)	12,602.00	12,688.00	12,536.00	12,614.00	1,768,475
20th Oct 2026 (Tue)	12,440.00	12,626.00	12,388.00	12,618.00	4,421,942
19th Oct 2026 (Mon)	12,440.00	12,468.00	12,298.00	12,400.00	2,087,819
16th Oct 2026 (Fri)	12,506.00	12,576.00	12,420.00	12,446.00	2,900,609
15th Oct 2026 (Thu)	12,396.00	12,806.00	12,334.00	12,698.00	5,441,321
14th Oct 2026 (Wed)	11,820.00	12,328.00	11,816.00	12,300.00	2,181,667
13th Oct 2026 (Tue)	12,170.00	12,310.00	11,884.00	11,896.00	2,152,002
12th Oct 2026 (Mon)	12,038.00	12,076.00	11,916.00	12,026.00	1,750,925
9th Oct 2026 (Fri)	12,024.00	12,112.00	11,982.00	11,998.00	4,463,681
8th Oct 2026 (Thu)	12,032.00	12,124.00	11,890.00	11,892.00	2,276,534
7th Oct 2026 (Wed)	11,912.00	12,180.00	11,894.00	12,180.00	1,721,191
6th Oct 2026 (Tue)	11,904.00	12,108.00	11,782.00	11,958.00	2,188,384
5th Oct 2026 (Mon)	11,900.00	11,970.00	11,716.00	11,764.00	1,618,185

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
2nd Nov 2026 3:05 pm	RNS	Admission of Further Securities to Trading
2nd Nov 2026 3:00 pm	RNS	Total Voting Rights
30th Oct 2026 7:00 am	RNS	3rd Quarter Results
27th Oct 2026 7:30 am	RNS	Enhertu approved in EU for HER2-positive eBC
26th Oct 2026 2:16 pm	RNS	Holding(s) in Company
22nd Oct 2026 7:00 am	RNS	Ultomiris approved in US in IgAN
5th Oct 2026 12:00 pm	RNS	AstraZeneca completes equity investment in Summit
2nd Oct 2026 7:30 am	RNS	AZ & DS collaboration with Summit for Datroway
1st Oct 2026 3:05 pm	RNS	Admission of Further Securities to Trading
1st Oct 2026 3:00 pm	RNS	Total Voting Rights

See more Astrazeneca regulatory news

FTSE 100 Latest

Value10,809.61

Change171.18

Astrazeneca (AZN) Share Price

Login to your account