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	14,646.00p on 11-02-2026 at 14:21:59
Change	482.00p 3.4%
Buy	14,648.00p
Sell	14,646.00p

Last Trade:	Unknown 40.00 at 14,647.00p
Day's Volume:	757,540
Last Close:	14,164.00p
Open:	14,118.00p
ISIN:	GB0009895292

Day's Range	14,074.00p - 14,732.00p
52wk Range:	9,574.00p - 14,732.00p
Market Capitalisation:	£227.05b
VWAP:	14,448.57327p
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*	40	14,647.00p	SI Trade	14:21:58 - 11-Feb-26
Buy*	50	14,646.00p	Automatic Execution	14:21:58 - 11-Feb-26
Sell*	32	14,646.00p	Automatic Execution	14:21:58 - 11-Feb-26
Sell*	32	14,646.00p	Automatic Execution	14:21:58 - 11-Feb-26
Sell*	33	14,646.00p	Automatic Execution	14:21:58 - 11-Feb-26
Sell*	40	14,646.00p	Automatic Execution	14:21:58 - 11-Feb-26
Sell*	40	14,646.00p	Automatic Execution	14:21:58 - 11-Feb-26
Sell*	38	14,646.00p	Automatic Execution	14:21:58 - 11-Feb-26
Sell*	31	14,646.00p	Automatic Execution	14:21:58 - 11-Feb-26
Sell*	36	14,646.00p	Automatic Execution	14:21:58 - 11-Feb-26

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	14,118.00	14,732.00	14,074.00	14,164.00	757,540
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
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

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
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
29th Jan 2026 9:51 am	RNS	AstraZeneca invests $15bn in China through 2030
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

See more Astrazeneca regulatory news

FTSE 100 Latest

Value10,454.37

Change100.53

Astrazeneca (AZN) Share Price

Login to your account