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	1,220.00p on 19-02-2026 at 19:40:06
Change	9.00p 0.74%
Buy	1,223.00p
Sell	1,222.00p

Last Trade:	Buy 681.00 at 1,220.00p
Day's Volume:	6,163,138
Last Close:	1,220.00p
Open:	1,222.00p
ISIN:	GB00BYQ0JC66

Day's Range	1,217.00p - 1,239.00p
52wk Range:	750.00p - 1,265.00p
Market Capitalisation:	£7.19b
VWAP:	1,225.94818p
Shares in Issue:	589.02m

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*	681	1,220.00p	Automatic Execution	16:38:31 - 19-Feb-26
Buy*	6,055	1,220.00p	Automatic Execution	16:38:31 - 19-Feb-26
Buy*	4,303	1,220.00p	Automatic Execution	16:38:31 - 19-Feb-26
Buy*	3,754	1,220.00p	Automatic Execution	16:37:51 - 19-Feb-26
Buy*	441	1,220.00p	SI Trade	16:35:08 - 19-Feb-26
Buy*	818	1,220.00p	SI Trade	16:35:08 - 19-Feb-26
Buy*	102	1,220.00p	SI Trade	16:35:08 - 19-Feb-26
Buy*	4,079	1,220.00p	SI Trade	16:35:08 - 19-Feb-26
Buy*	260	1,220.00p	SI Trade	16:35:08 - 19-Feb-26
Buy*	234	1,220.00p	SI Trade	16:35:08 - 19-Feb-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	1,222.00	1,239.00	1,217.00	1,220.00	6,163,138
18th Feb 2026 (Wed)	1,216.00	1,218.00	1,209.00	1,211.00	4,618,228
17th Feb 2026 (Tue)	1,222.00	1,228.00	1,212.00	1,212.00	3,222,035
16th Feb 2026 (Mon)	1,230.00	1,236.00	1,217.00	1,220.00	7,943,427
13th Feb 2026 (Fri)	1,237.00	1,247.00	1,230.00	1,230.00	11,457,074
12th Feb 2026 (Thu)	1,230.00	1,245.00	1,226.00	1,237.00	3,627,196
11th Feb 2026 (Wed)	1,235.00	1,236.00	1,213.00	1,227.00	10,184,612
10th Feb 2026 (Tue)	1,241.00	1,244.00	1,229.00	1,229.00	5,941,367
9th Feb 2026 (Mon)	1,248.00	1,248.00	1,237.00	1,245.00	8,129,189
6th Feb 2026 (Fri)	1,232.00	1,250.00	1,232.00	1,236.00	4,314,926
5th Feb 2026 (Thu)	1,238.00	1,244.00	1,234.00	1,236.00	8,607,334
4th Feb 2026 (Wed)	1,263.00	1,265.00	1,240.00	1,240.00	20,218,375
3rd Feb 2026 (Tue)	1,162.00	1,166.00	1,156.00	1,160.00	2,863,160
2nd Feb 2026 (Mon)	1,143.00	1,177.00	1,138.00	1,168.00	6,746,122
30th Jan 2026 (Fri)	1,131.00	1,150.00	1,124.00	1,133.00	2,852,473
29th Jan 2026 (Thu)	1,143.00	1,147.00	1,126.00	1,132.00	2,334,415
28th Jan 2026 (Wed)	1,131.00	1,145.00	1,126.00	1,133.00	3,813,634
27th Jan 2026 (Tue)	1,138.00	1,140.00	1,116.00	1,134.00	2,822,245
26th Jan 2026 (Mon)	1,162.00	1,173.00	1,131.00	1,140.00	3,108,341
23rd Jan 2026 (Fri)	1,108.00	1,161.00	1,108.00	1,152.00	50,099,055
22nd Jan 2026 (Thu)	1,130.00	1,148.00	1,045.00	1,116.00	13,596,609
21st Jan 2026 (Wed)	1,140.00	1,163.00	1,123.00	1,123.00	13,036,368
20th Jan 2026 (Tue)	1,158.00	1,162.00	1,126.00	1,126.00	15,325,742

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
19th Feb 2026 4:18 pm	RNS	Form 8.5 (EPT/RI)-Beazley plc Amend
19th Feb 2026 4:17 pm	RNS	Form 8.5 (EPT/RI)-Beazley plc Amend
19th Feb 2026 3:25 pm	BUS	Form 8.3
19th Feb 2026 3:20 pm	RNS	Form 8.3 - Beazley plc
19th Feb 2026 3:00 pm	RNS	Form 8.3 - Beazley plc
19th Feb 2026 2:41 pm	BUS	Form 8.3
19th Feb 2026 2:33 pm	GNW	Man Group PLC : Form 8.3 - Beazley Plc
19th Feb 2026 2:11 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Beazley plc
19th Feb 2026 1:52 pm	RNS	Form 8.3 - Beazley plc
19th Feb 2026 1:47 pm	BUS	Form 8.3

See more Beazley regulatory news

FTSE 100 Latest

Value10,627.04

Change-59.14