1. Share Prices

  2. Astrazeneca PLC (AZN)

13,578.00p-14.00 (-0.10%)08 Dec 2025, 18:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Astrazeneca PLC Trades

DateTimePriceQuantityValue
Dec 8, 202516:22:2113,564.00p0£0.00
Dec 8, 202516:22:1113,566.00p0£0.00
Dec 8, 202515:47:4513,538.00p0£0.00
Dec 8, 202515:59:2213,516.00p0£0.00
Dec 8, 202515:22:1213,524.00p0£0.00
Dec 8, 202515:08:3413,490.00p0£0.00
Dec 8, 202515:08:3413,490.00p0£0.00
Dec 8, 202514:36:3613,580.00p750,000£101,850,000.00
Dec 8, 202510:29:1613,580.00p525,000£71,295,000.00
Dec 8, 202510:29:1513,580.00p525,000£71,295,000.00
Dec 8, 202514:36:3613,581.00p750,000£101,857,500.00
Dec 8, 202516:48:3413,578.00p102£13,849.56
Dec 8, 202516:48:3313,578.00p31£4,209.18
Dec 8, 202516:47:0813,589.59p3,110£422,636.09
Dec 8, 202516:38:2713,578.00p600£81,468.00
Dec 8, 202516:38:2613,578.00p1,900£257,982.00
Dec 8, 202516:38:2613,578.00p600£81,468.00
Dec 8, 202516:38:2613,578.00p20£2,715.60
Dec 8, 202516:37:3113,578.00p29£3,937.62
Dec 8, 202516:37:3113,578.00p44£5,974.32
Dec 8, 202516:37:3113,578.00p8£1,086.24
Dec 8, 202516:37:3113,578.00p3£407.34
Dec 8, 202516:37:3113,578.00p138£18,737.64
Dec 8, 202516:37:3113,578.00p43£5,838.54
Dec 8, 202516:37:3113,578.00p3£407.34
Dec 8, 202516:36:3213,578.00p26£3,530.28
Dec 8, 202516:36:2113,574.88p21,971£2,982,537.97
Dec 8, 202516:35:0413,578.00p596£80,924.88
Dec 8, 202516:35:0413,578.00p11,778£1,599,216.84
Dec 8, 202516:35:0413,578.00p489£66,396.42
Dec 8, 202516:35:0413,578.00p558,031£75,769,449.18
Dec 8, 202516:29:5713,550.00p35£4,742.50
Dec 8, 202516:29:5713,552.00p22£2,981.44
Dec 8, 202516:29:5613,550.00p55£7,452.50
Dec 8, 202516:29:5613,550.00p100£13,550.00
Dec 8, 202516:29:5613,550.00p19£2,574.50
Dec 8, 202516:29:5613,550.00p4£542.00
Dec 8, 202516:29:5613,550.00p46£6,233.00
Dec 8, 202516:29:5313,548.00p23£3,116.04
Dec 8, 202516:29:5313,550.00p23£3,116.50
Dec 8, 202516:29:5313,550.00p3£406.50
Dec 8, 202516:29:5313,550.00p47£6,368.50
Dec 8, 202516:29:4813,548.00p55£7,451.40
Dec 8, 202516:29:4813,546.00p81£10,972.26
Dec 8, 202516:29:4813,546.00p19£2,573.74
Dec 8, 202516:29:4813,546.00p23£3,115.58
Dec 8, 202516:29:4813,546.00p2£270.92
Dec 8, 202516:29:4813,548.00p206£27,908.88
Dec 8, 202516:29:4813,548.00p15£2,032.20
Dec 8, 202516:29:4813,548.00p12£1,625.76

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.