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	803.00p on 28-11-2025 at 05:12:26
Change	0.00p 0%
Buy	801.00p
Sell	800.00p

Last Trade:	Buy 2,281.00 at 803.00p
Day's Volume:	0
Last Close:	803.00p
Open:	0.00p
ISIN:	GB00BYQ0JC66

Day's Range	0.00p - 0.00p
52wk Range:	750.00p - 983.50p
Market Capitalisation:	£4.73b
VWAP:	0.00p
Shares in Issue:	589.23m

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*	2,281	803.00p	Automatic Execution	16:35:41 - 27-Nov-25
Buy*	2,399	803.00p	Automatic Execution	16:35:39 - 27-Nov-25
Buy*	717	803.00p	SI Trade	16:35:09 - 27-Nov-25
Buy*	544	803.00p	SI Trade	16:35:09 - 27-Nov-25
Buy*	1,766	803.00p	Automatic Execution	16:35:09 - 27-Nov-25
Buy*	1,255	803.00p	Automatic Execution	16:35:09 - 27-Nov-25
Buy*	396,945	803.00p	Suspected BUY Trade	16:35:09 - 27-Nov-25
Buy*	296	801.00p	Automatic Execution	16:29:33 - 27-Nov-25
Buy*	38	801.00p	Automatic Execution	16:29:33 - 27-Nov-25
Sell*	455	800.50p	Automatic Execution	16:29:31 - 27-Nov-25

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	803.00	803.00	803.00	803.00	0
27th Nov 2025 (Thu)	800.00	805.50	797.50	803.00	948,172
26th Nov 2025 (Wed)	782.50	800.00	781.50	798.00	4,184,957
25th Nov 2025 (Tue)	782.50	798.00	750.00	781.00	4,363,144
24th Nov 2025 (Mon)	861.00	866.00	848.50	860.00	4,890,517
21st Nov 2025 (Fri)	853.50	865.50	853.50	862.00	1,974,905
20th Nov 2025 (Thu)	873.50	873.50	857.00	859.50	4,716,008
19th Nov 2025 (Wed)	885.50	891.00	867.00	867.00	2,726,154
18th Nov 2025 (Tue)	882.50	890.00	880.50	889.50	981,782
17th Nov 2025 (Mon)	907.00	907.00	882.50	893.00	1,559,694
14th Nov 2025 (Fri)	902.50	905.50	890.00	900.00	3,094,230
13th Nov 2025 (Thu)	903.50	910.00	901.00	909.50	1,036,563
12th Nov 2025 (Wed)	905.00	913.50	898.00	905.00	1,000,356
11th Nov 2025 (Tue)	902.50	910.00	894.00	905.00	1,371,313
10th Nov 2025 (Mon)	902.50	904.00	893.50	899.00	2,665,888
7th Nov 2025 (Fri)	901.00	901.00	884.00	894.50	1,615,629
6th Nov 2025 (Thu)	905.00	905.00	878.00	897.00	1,906,325
5th Nov 2025 (Wed)	897.50	909.50	889.50	904.00	1,360,398
4th Nov 2025 (Tue)	904.00	905.00	882.50	896.50	2,445,520
3rd Nov 2025 (Mon)	932.50	932.50	909.00	911.00	1,356,846
31st Oct 2025 (Fri)	944.50	948.00	923.50	930.50	1,454,226
30th Oct 2025 (Thu)	938.00	952.50	927.50	947.00	1,883,767
29th Oct 2025 (Wed)	900.50	949.00	897.50	933.50	3,054,712
28th Oct 2025 (Tue)	913.50	919.50	905.50	905.50	1,919,329

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
26th Nov 2025 2:05 pm	RNS	Holding(s) in Company
26th Nov 2025 10:50 am	RNS	Transaction in Own Shares (Beazley plc EBT)
25th Nov 2025 7:00 am	RNS	Trading Statement
20th Nov 2025 4:02 pm	RNS	Holding(s) in Company
3rd Nov 2025 11:52 am	RNS	Total Voting Rights
21st Oct 2025 11:00 am	RNS	Completion of Share Repurchase Programme
21st Oct 2025 7:00 am	RNS	Transaction in Own Shares
17th Oct 2025 6:03 pm	RNS	Transaction in Own Shares
16th Oct 2025 6:16 pm	RNS	Transaction in Own Shares
15th Oct 2025 6:00 pm	RNS	Transaction in Own Shares

See more Beazley regulatory news

FTSE 100 Latest

Value9,693.93

Change2.35