1. Share Prices

  2. Astrazeneca PLC (AZN)

11,048.00p-56.00 (-0.50%)04 Aug 2025, 15:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Astrazeneca PLC Trades

DateTimePriceQuantityValue
Aug 4, 202515:10:0811,047.28p21£2,319.93
Aug 4, 202515:10:0611,048.00p0£0.00
Aug 4, 202515:10:0611,048.00p245£27,067.60
Aug 4, 202515:10:0611,048.00p33£3,645.84
Aug 4, 202515:10:0611,048.00p71£7,844.08
Aug 4, 202515:10:0611,048.00p10£1,104.80
Aug 4, 202515:10:0111,046.00p0£0.00
Aug 4, 202515:09:5411,050.00p10£1,105.00
Aug 4, 202515:09:5411,054.00p33£3,647.82
Aug 4, 202515:09:5411,052.00p61£6,741.72
Aug 4, 202515:09:5411,052.00p86£9,504.72
Aug 4, 202515:09:5411,050.00p13£1,436.50
Aug 4, 202515:09:5411,050.00p77£8,508.50
Aug 4, 202515:09:5411,050.00p6£663.00
Aug 4, 202515:09:5411,048.00p66£7,291.68
Aug 4, 202515:09:5411,048.00p28£3,093.44
Aug 4, 202515:09:5411,048.00p33£3,645.84
Aug 4, 202515:09:5411,046.00p23£2,540.58
Aug 4, 202515:09:5411,046.00p27£2,982.42
Aug 4, 202515:09:5411,046.00p50£5,523.00
Aug 4, 202515:09:5411,046.00p2£220.92
Aug 4, 202515:09:5411,046.00p61£6,738.06
Aug 4, 202515:09:5411,046.00p58£6,406.68
Aug 4, 202515:09:5111,044.00p0£0.00
Aug 4, 202515:09:4911,042.87p2£220.86
Aug 4, 202515:09:4111,040.00p3£331.20
Aug 4, 202515:09:4111,042.00p77£8,502.34
Aug 4, 202515:09:4111,042.00p13£1,435.46
Aug 4, 202515:09:4111,042.00p14£1,545.88
Aug 4, 202515:09:3611,040.00p33£3,643.20
Aug 4, 202515:09:3611,040.00p34£3,753.60
Aug 4, 202515:09:3611,038.00p23£2,538.74
Aug 4, 202515:09:3211,037.20p10£1,103.72
Aug 4, 202515:09:2511,038.00p18£1,986.84
Aug 4, 202515:09:2511,038.00p52£5,739.76
Aug 4, 202515:09:2511,040.00p87£9,604.80
Aug 4, 202515:09:2511,042.00p3£331.26
Aug 4, 202515:09:2511,042.00p30£3,312.60
Aug 4, 202515:09:2511,042.00p7£772.94
Aug 4, 202515:09:2511,042.00p70£7,729.40
Aug 4, 202515:09:2511,040.00p27£2,980.80
Aug 4, 202515:09:2511,040.00p11£1,214.40
Aug 4, 202515:09:2511,040.00p39£4,305.60
Aug 4, 202515:09:2511,040.00p50£5,520.00
Aug 4, 202515:09:2511,038.00p27£2,980.26
Aug 4, 202515:09:2511,038.00p42£4,635.96
Aug 4, 202515:09:1911,034.00p0£0.00
Aug 4, 202515:09:2011,036.00p19£2,096.84
Aug 4, 202515:09:1911,036.00p9£993.24
Aug 4, 202515:09:1911,036.00p17£1,876.12

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC484.8021.87
Lloyds Banking Group PLC81.707.87
Aston Martin Lagonda Global Holdings PLC71.957.31
Watches Of Switzerland Group PLC347.806.43
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.404.82

Fallers

CompanyPrice% Chg
Auction Technology Group PLC379.99-20.84
Senior PLC185.77-4.24
Rentokil Initial PLC351.00-2.93
Hunting PLC290.50-2.35
Frasers Group PLC664.00-2.07
Haleon PLC358.10-2.00