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	13,636.00p on 24-12-2025 at 08:51:08
Change	-100.00p -0.73%
Buy	13,638.00p
Sell	13,634.00p

Last Trade:	Unknown 0.00 at 13,638.00p
Day's Volume:	33,256
Last Close:	13,736.00p
Open:	13,742.00p
ISIN:	GB0009895292

Day's Range	13,630.00p - 13,742.00p
52wk Range:	9,574.00p - 14,206.00p
Market Capitalisation:	£211.40b
VWAP:	13,674.6468p
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*	0	13,638.00p	SI Trade	08:51:08 - 24-Dec-25
Sell*	22	13,636.00p	Automatic Execution	08:51:08 - 24-Dec-25
Sell*	32	13,636.00p	Automatic Execution	08:51:08 - 24-Dec-25
Unknown*	0	13,640.00p	SI Trade	08:51:05 - 24-Dec-25
Buy*	61	13,640.00p	Automatic Execution	08:51:05 - 24-Dec-25
Buy*	12	13,640.00p	Automatic Execution	08:50:31 - 24-Dec-25
Buy*	41	13,640.00p	Automatic Execution	08:50:31 - 24-Dec-25
Unknown*	0	13,640.00p	SI Trade	08:50:30 - 24-Dec-25
Unknown*	0	13,636.00p	SI Trade	08:50:11 - 24-Dec-25
Unknown*	0	13,640.00p	SI Trade	08:50:11 - 24-Dec-25

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	13,742.00	13,742.00	13,630.00	13,736.00	33,256
23rd Dec 2025 (Tue)	13,612.00	13,806.00	13,604.00	13,736.00	1,082,889
22nd Dec 2025 (Mon)	13,592.00	13,632.00	13,476.00	13,632.00	1,451,074
19th Dec 2025 (Fri)	13,574.00	13,714.00	13,508.00	13,672.00	10,404,455
18th Dec 2025 (Thu)	13,500.00	13,594.00	13,376.00	13,548.00	4,515,814
17th Dec 2025 (Wed)	13,574.00	13,682.00	13,534.00	13,554.00	2,468,738
16th Dec 2025 (Tue)	13,744.00	13,836.00	13,448.00	13,506.00	3,264,005
15th Dec 2025 (Mon)	13,412.00	13,638.00	13,376.00	13,612.00	2,467,612
12th Dec 2025 (Fri)	13,502.00	13,536.00	13,362.00	13,444.00	1,443,553
11th Dec 2025 (Thu)	13,618.00	13,686.00	13,488.00	13,596.00	1,284,513
10th Dec 2025 (Wed)	13,482.00	13,848.00	13,472.00	13,514.00	2,485,716
9th Dec 2025 (Tue)	13,758.00	13,794.00	13,568.00	13,592.00	1,232,388
8th Dec 2025 (Mon)	13,580.00	13,702.00	13,478.00	13,578.00	3,939,445
5th Dec 2025 (Fri)	13,560.00	13,688.00	13,542.00	13,592.00	1,500,908
4th Dec 2025 (Thu)	13,612.00	13,660.00	13,452.00	13,514.00	1,868,284
3rd Dec 2025 (Wed)	13,698.00	13,826.00	13,598.00	13,694.00	1,966,393
2nd Dec 2025 (Tue)	13,714.00	13,820.00	13,648.00	13,800.00	1,678,650
1st Dec 2025 (Mon)	13,966.00	14,092.00	13,800.00	13,836.00	1,952,001
28th Nov 2025 (Fri)	14,002.00	14,054.00	13,920.00	13,974.00	1,719,003
27th Nov 2025 (Thu)	14,070.00	14,158.00	13,940.00	14,012.00	1,037,045
26th Nov 2025 (Wed)	14,162.00	14,206.00	14,024.00	14,148.00	2,008,336
25th Nov 2025 (Tue)	13,874.00	14,140.00	13,852.00	14,100.00	2,168,716
24th Nov 2025 (Mon)	13,932.00	13,970.00	13,820.00	13,934.00	3,131,310

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
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
19th Dec 2025 11:00 am	RNS	Director/PDMR Shareholding
16th Dec 2025 7:05 am	RNS	Subcutaneous Saphnelo approved in EU
16th Dec 2025 7:00 am	RNS	Enhertu approved in US for 1L HER2+ metastatic BC

See more Astrazeneca regulatory news

FTSE 100 Latest

Value9,873.76

Change-15.46

Astrazeneca (AZN) Share Price

Login to your account