Become a Member

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Astrazeneca (AZN) Share Price

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Astrazeneca (AZN) Latest Trades
Buy*	70	13,894.00p	SI Trade	11:18:29 - 20-May-26
Sell*	26	13,892.00p	Automatic Execution	11:18:29 - 20-May-26
Sell*	1	13,892.00p	Automatic Execution	11:18:29 - 20-May-26
Sell*	20	13,894.00p	Automatic Execution	11:18:29 - 20-May-26
Sell*	21	13,896.00p	Automatic Execution	11:18:28 - 20-May-26
Unknown*	0	13,898.00p	SI Trade	11:18:26 - 20-May-26
Buy*	20	13,898.00p	Automatic Execution	11:18:24 - 20-May-26
Buy*	11	13,898.00p	Automatic Execution	11:18:24 - 20-May-26
Buy*	18	13,898.00p	Automatic Execution	11:18:24 - 20-May-26
Unknown*	0	13,898.00p	SI Trade	11:18:15 - 20-May-26

See more Astrazeneca trades

Astrazeneca (AZN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2026 (Tue)	13,738.00	13,912.00	13,668.00	13,880.00	1,491,117
18th May 2026 (Mon)	13,482.00	13,764.00	13,436.00	13,710.00	1,404,159
15th May 2026 (Fri)	13,800.00	13,862.00	13,528.00	13,632.00	1,864,672
14th May 2026 (Thu)	13,824.00	13,900.00	13,686.00	13,740.00	696,265
13th May 2026 (Wed)	13,674.00	13,814.00	13,584.00	13,766.00	1,571,414
12th May 2026 (Tue)	13,302.00	13,748.00	13,218.00	13,748.00	3,257,436
11th May 2026 (Mon)	13,380.00	13,638.00	13,338.00	13,502.00	3,376,377
8th May 2026 (Fri)	13,342.00	13,466.00	13,188.00	13,344.00	2,521,360
7th May 2026 (Thu)	13,684.00	13,706.00	13,314.00	13,314.00	2,842,072
6th May 2026 (Wed)	13,454.00	13,634.00	13,446.00	13,566.00	1,617,600
5th May 2026 (Tue)	13,564.00	13,566.00	13,276.00	13,330.00	3,363,807
4th May 2026 (Mon)	13,512.00	13,512.00	13,512.00	13,512.00	0
1st May 2026 (Fri)	13,810.00	13,810.00	13,512.00	13,512.00	1,580,341
30th Apr 2026 (Thu)	13,782.00	14,070.00	13,706.00	13,948.00	2,819,765
29th Apr 2026 (Wed)	13,816.00	13,910.00	13,488.00	13,692.00	2,414,183
28th Apr 2026 (Tue)	13,862.00	13,930.00	13,688.00	13,900.00	2,124,265
27th Apr 2026 (Mon)	14,026.00	14,072.00	13,864.00	13,972.00	2,157,259
24th Apr 2026 (Fri)	14,310.00	14,310.00	13,948.00	13,956.00	2,456,514
23rd Apr 2026 (Thu)	14,380.00	14,556.00	14,348.00	14,492.00	2,131,626
22nd Apr 2026 (Wed)	14,534.00	14,640.00	14,484.00	14,536.00	1,456,287
21st Apr 2026 (Tue)	14,740.00	14,894.00	14,494.00	14,560.00	1,917,122
20th Apr 2026 (Mon)	15,076.00	15,108.00	14,882.00	14,952.00	1,172,933

See more Astrazeneca price history

Date	Source	Headline
Astrazeneca (AZN) Regulatory News
18th May 2026 3:00 pm	RNS	Director/PDMR Shareholding
18th May 2026 7:05 am	RNS	Enhertu approved in two HER2+ early BC settings
18th May 2026 7:00 am	RNS	Baxfendy approved in the US for hypertension
14th May 2026 7:00 am	RNS	Imfinzi + EV improves EFS & OS in bladder cancer
1st May 2026 3:00 pm	RNS	Total Voting Rights and Admission of Shares
1st May 2026 7:05 am	RNS	FDA ODAC vote on camizestrant in breast cancer
1st May 2026 7:00 am	RNS	FDA ODAC recommends Truqap in prostate cancer
29th Apr 2026 7:00 am	RNS	1st Quarter Results
28th Apr 2026 7:00 am	RNS	Breztri approved in the US for asthma
27th Apr 2026 7:00 am	RNS	Saphnelo self-administration approved in the US

See more Astrazeneca regulatory news

FTSE 100 Latest

Value10,342.22

Change11.67