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	13,508.00p on 28-01-2026 at 19:40:05
Change	-372.00p -2.68%
Buy	13,542.00p
Sell	13,536.00p

Last Trade:	Sell 21.00 at 13,508.00p
Day's Volume:	2,526,744
Last Close:	13,508.00p
Open:	13,818.00p
ISIN:	GB0009895292

Day's Range	13,478.00p - 13,822.00p
52wk Range:	9,574.00p - 14,408.00p
Market Capitalisation:	£209.41b
VWAP:	13,625.76424p
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*	21	13,508.00p	Automatic Execution	16:37:46 - 28-Jan-26
Sell*	697	13,508.00p	SI Trade	16:35:05 - 28-Jan-26
Sell*	47	13,508.00p	SI Trade	16:35:05 - 28-Jan-26
Sell*	1,473	13,508.00p	SI Trade	16:35:05 - 28-Jan-26
Sell*	3,569	13,508.00p	SI Trade	16:35:05 - 28-Jan-26
Sell*	140	13,508.00p	SI Trade	16:35:04 - 28-Jan-26
Sell*	5,580	13,508.00p	SI Trade	16:35:04 - 28-Jan-26
Sell*	282	13,508.00p	SI Trade	16:35:04 - 28-Jan-26
Sell*	3,504	13,508.00p	SI Trade	16:35:04 - 28-Jan-26
Sell*	9,563	13,508.00p	SI Trade	16:35:04 - 28-Jan-26

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Jan 2026 (Fri)	13,702.00	13,704.00	13,512.00	13,580.00	1,574,503
22nd Jan 2026 (Thu)	13,540.00	13,604.00	13,428.00	13,560.00	2,673,261
21st Jan 2026 (Wed)	13,482.00	13,496.00	13,292.00	13,338.00	2,379,951
20th Jan 2026 (Tue)	13,786.00	13,786.00	13,268.00	13,520.00	3,045,271
19th Jan 2026 (Mon)	13,994.00	14,188.00	13,890.00	13,890.00	1,536,668
16th Jan 2026 (Fri)	14,020.00	14,154.00	13,972.00	14,052.00	3,712,321
15th Jan 2026 (Thu)	14,326.00	14,408.00	13,982.00	14,026.00	2,722,021
14th Jan 2026 (Wed)	14,080.00	14,396.00	14,072.00	14,346.00	3,068,095
13th Jan 2026 (Tue)	13,978.00	14,060.00	13,804.00	14,008.00	3,158,493
12th Jan 2026 (Mon)	14,036.00	14,266.00	13,882.00	14,120.00	2,193,793
9th Jan 2026 (Fri)	14,010.00	14,330.00	13,974.00	14,216.00	1,510,712
8th Jan 2026 (Thu)	14,030.00	14,292.00	14,022.00	14,176.00	2,489,065
7th Jan 2026 (Wed)	14,050.00	14,312.00	14,038.00	14,224.00	2,010,791
6th Jan 2026 (Tue)	13,400.00	14,114.00	13,392.00	14,038.00	2,053,602
5th Jan 2026 (Mon)	13,644.00	13,644.00	13,278.00	13,384.00	1,631,479
2nd Jan 2026 (Fri)	13,722.00	13,916.00	13,592.00	13,592.00	3,980,211
1st Jan 2026 (Thu)	13,790.00	13,790.00	13,790.00	13,790.00	0
31st Dec 2025 (Wed)	13,768.00	13,844.00	13,722.00	13,790.00	393,700
30th Dec 2025 (Tue)	13,712.00	13,798.00	13,696.00	13,750.00	950,185
29th Dec 2025 (Mon)	13,736.00	13,806.00	13,680.00	13,748.00	1,490,186

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
20th Jan 2026 7:00 am	RNS	AstraZeneca to complete direct listing on NYSE
8th Jan 2026 7:00 am	RNS	AZN new Head of Investor Relations Joris Silon
2nd Jan 2026 3:00 pm	RNS	Total Voting Rights
22nd Dec 2025 11:00 am	RNS	Director/PDMR Shareholding
22nd Dec 2025 11:00 am	RNS	Director/PDMR Shareholding
22nd Dec 2025 7:30 am	RNS	Enhertu granted BTD for post-neoadjuvant early BC
22nd Dec 2025 7:30 am	RNS	Enhertu granted BTD for post-neoadjuvant early BC
22nd Dec 2025 7:00 am	RNS	Update on LATIFY Phase III trial of ceralasertib
22nd Dec 2025 7:00 am	RNS	Update on LATIFY Phase III trial of ceralasertib
19th Dec 2025 11:00 am	RNS	Director/PDMR Shareholding

See more Astrazeneca regulatory news

FTSE 100 Latest

Value10,154.43

Change-53.37

Astrazeneca (AZN) Share Price

Login to your account