Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

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

Beazley (BEZ) Share Price

Intraday
Historical

Price	913.50p on 08-08-2025 at 07:21:17
Change	-9.50p -1.03%
Buy	915.50p
Sell	914.00p

Last Trade:	Buy 297.00 at 913.50p
Day's Volume:	50,595
Last Close:	923.00p
Open:	917.50p
ISIN:	GB00BYQ0JC66

Day's Range	906.00p - 919.50p
52wk Range:	719.50p - 983.50p
Market Capitalisation:	£5.55b
VWAP:	911.85581p
Shares in Issue:	607.92m

Sector: Insurance

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
Beazley (BEZ) Latest Trades
Buy*	297	913.50p	Automatic Execution	08:20:47 - 08-Aug-25
Sell*	5	913.50p	SI Trade	08:20:26 - 08-Aug-25
Buy*	334	912.50p	Automatic Execution	08:20:21 - 08-Aug-25
Buy*	380	912.00p	Automatic Execution	08:20:18 - 08-Aug-25
Buy*	941	912.00p	Automatic Execution	08:20:18 - 08-Aug-25
Buy*	69	912.00p	Automatic Execution	08:19:39 - 08-Aug-25
Buy*	405	912.00p	Automatic Execution	08:19:39 - 08-Aug-25
Sell*	382	912.00p	Automatic Execution	08:19:36 - 08-Aug-25
Sell*	381	912.00p	Automatic Execution	08:19:36 - 08-Aug-25
Sell*	307	912.00p	Automatic Execution	08:19:36 - 08-Aug-25

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	931.00	931.00	916.00	923.00	2,315,509
6th Aug 2025 (Wed)	908.50	935.00	905.50	927.00	2,037,750
5th Aug 2025 (Tue)	888.00	902.50	886.50	901.50	1,652,067
4th Aug 2025 (Mon)	885.00	892.50	884.00	888.00	1,280,538
1st Aug 2025 (Fri)	884.50	892.50	881.00	881.00	1,993,341
31st Jul 2025 (Thu)	888.00	896.50	884.00	894.50	1,996,603
30th Jul 2025 (Wed)	900.00	900.00	879.00	886.00	2,381,980
29th Jul 2025 (Tue)	898.50	902.50	892.50	901.00	1,371,944
28th Jul 2025 (Mon)	902.50	915.50	895.50	899.00	2,801,241
25th Jul 2025 (Fri)	885.50	903.00	883.50	901.00	1,535,891
24th Jul 2025 (Thu)	913.50	917.50	885.50	889.50	1,546,082
23rd Jul 2025 (Wed)	914.00	920.50	905.50	910.00	1,346,604
22nd Jul 2025 (Tue)	913.50	918.00	901.50	909.00	1,446,171
21st Jul 2025 (Mon)	911.00	922.00	911.00	918.00	1,149,779
18th Jul 2025 (Fri)	916.50	918.50	907.50	915.00	1,229,481
17th Jul 2025 (Thu)	915.50	916.50	907.50	912.50	1,239,568
16th Jul 2025 (Wed)	895.00	914.00	895.00	912.00	1,477,845
15th Jul 2025 (Tue)	896.50	907.00	893.50	899.00	1,259,182
14th Jul 2025 (Mon)	887.50	898.50	887.00	898.50	1,755,411
11th Jul 2025 (Fri)	887.50	894.00	880.00	891.00	2,358,843
10th Jul 2025 (Thu)	893.50	895.00	883.00	885.50	1,535,615
9th Jul 2025 (Wed)	893.50	899.50	883.50	889.50	1,865,173
8th Jul 2025 (Tue)	890.50	899.50	889.00	893.50	2,451,758

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
7th Aug 2025 6:00 pm	RNS	Transaction in Own Shares
6th Aug 2025 5:56 pm	RNS	Transaction in Own Shares
5th Aug 2025 5:56 pm	RNS	Transaction in Own Shares
4th Aug 2025 5:41 pm	RNS	Transaction in Own Shares
1st Aug 2025 5:52 pm	RNS	Transaction in Own Shares
1st Aug 2025 11:10 am	RNS	Total Voting Rights
31st Jul 2025 5:40 pm	RNS	Transaction in Own Shares
30th Jul 2025 5:49 pm	RNS	Transaction in Own Shares
29th Jul 2025 5:53 pm	RNS	Transaction in Own Shares
28th Jul 2025 5:45 pm	RNS	Transaction in Own Shares

See more Beazley regulatory news

FTSE 100 Latest

Value9,111.37

Change10.60