Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Astrazeneca Plc (AZN.US) Share Price

Price $203.29 on 03-04-2026 at 22:47:26
Change $2.70 1.33%
Buy $205.00
Sell $203.12
Last Trade: -
Day's Volume: 69,851
Last Close: $203.49
Open: $199.66
ISIN: US0463531089
Day's Range $199.23 - $204.30
52wk Range: $61.26 - $212.69
Market Capitalisation: $23.75t
VWAP: $202.15889
Shares in Issue: 1.55b

Astrazeneca Plc (AZN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Astrazeneca Plc trades

Astrazeneca Plc (AZN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 199.66 204.30 199.23 203.49 69,851
2nd Apr 2026 (Thu) 199.66 204.30 199.23 203.49 69,851
1st Apr 2026 (Wed) 199.05 201.63 198.95 200.73 44,397
31st Mar 2026 (Tue) 194.55 197.27 193.59 197.22 25,897
30th Mar 2026 (Mon) 193.95 194.61 192.65 193.88 37,639
27th Mar 2026 (Fri) 190.49 192.95 188.44 188.42 64,943
26th Mar 2026 (Thu) 184.82 186.63 182.86 183.40 44,660
25th Mar 2026 (Wed) 187.81 188.71 186.48 187.14 38,812
24th Mar 2026 (Tue) 182.64 186.17 182.64 185.78 22,015
23rd Mar 2026 (Mon) 183.97 186.71 183.90 184.07 36,827
20th Mar 2026 (Fri) 188.08 188.30 182.71 183.60 8,169
19th Mar 2026 (Thu) 186.52 189.79 186.41 188.93 30,200
18th Mar 2026 (Wed) 190.40 190.48 187.59 188.42 15,285
17th Mar 2026 (Tue) 193.89 193.89 190.95 191.29 57,955
16th Mar 2026 (Mon) 190.74 192.36 190.56 192.01 60,572
13th Mar 2026 (Fri) 192.49 193.63 189.48 189.90 35,298
12th Mar 2026 (Thu) 193.375 193.56 190.96 192.50 69,413
11th Mar 2026 (Wed) 194.16 194.68 192.42 193.31 25,826
10th Mar 2026 (Tue) 196.90 198.09 194.83 194.99 27,366
9th Mar 2026 (Mon) 190.60 195.68 189.35 194.95 31,710
6th Mar 2026 (Fri) 194.01 194.77 192.85 194.22 22,927
See more Astrazeneca Plc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered