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	839.00p on 30-12-2025 at 08:32:47
Change	1.50p 0.18%
Buy	840.00p
Sell	838.50p

Last Trade:	Buy 362.00 at 839.00p
Day's Volume:	16,609
Last Close:	837.50p
Open:	837.00p
ISIN:	GB00BYQ0JC66

Day's Range	836.00p - 841.50p
52wk Range:	750.00p - 983.50p
Market Capitalisation:	£4.94b
VWAP:	838.80141p
Shares in Issue:	589.30m

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*	362	839.00p	Automatic Execution	08:32:40 - 30-Dec-25
Buy*	2	839.00p	Automatic Execution	08:30:58 - 30-Dec-25
Buy*	242	838.50p	Automatic Execution	08:30:58 - 30-Dec-25
Buy*	376	838.50p	Automatic Execution	08:30:58 - 30-Dec-25
Buy*	7	839.50p	Automatic Execution	08:29:29 - 30-Dec-25
Buy*	169	839.50p	Automatic Execution	08:29:29 - 30-Dec-25
Buy*	2	839.50p	Automatic Execution	08:27:31 - 30-Dec-25
Buy*	1	839.50p	Automatic Execution	08:26:32 - 30-Dec-25
Sell*	363	839.00p	Automatic Execution	08:24:20 - 30-Dec-25
Sell*	17	839.50p	Automatic Execution	08:24:20 - 30-Dec-25

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	837.00	841.50	836.00	837.50	16,609
29th Dec 2025 (Mon)	838.00	838.50	824.50	837.50	1,106,515
26th Dec 2025 (Fri)	838.50	838.50	838.50	838.50	0
25th Dec 2025 (Thu)	838.50	838.50	838.50	838.50	0
24th Dec 2025 (Wed)	835.00	842.50	835.00	838.50	188,954
23rd Dec 2025 (Tue)	839.50	844.00	837.00	837.00	491,057
22nd Dec 2025 (Mon)	830.50	840.50	827.50	839.00	1,768,484
19th Dec 2025 (Fri)	835.00	839.00	830.00	834.50	3,299,171
18th Dec 2025 (Thu)	832.00	838.50	828.00	834.50	855,146
17th Dec 2025 (Wed)	832.00	836.00	827.00	829.00	1,059,549
16th Dec 2025 (Tue)	826.00	837.00	824.00	828.00	1,494,604
15th Dec 2025 (Mon)	818.50	832.00	814.50	828.00	1,755,385
12th Dec 2025 (Fri)	807.00	818.50	804.50	813.50	1,863,391
11th Dec 2025 (Thu)	787.50	804.50	778.00	802.50	3,444,712
10th Dec 2025 (Wed)	776.50	785.50	771.50	783.00	1,052,299
9th Dec 2025 (Tue)	776.50	789.00	772.00	779.50	1,973,505
8th Dec 2025 (Mon)	783.00	791.00	779.50	779.50	2,053,956
5th Dec 2025 (Fri)	774.50	786.00	765.50	782.00	1,877,892
4th Dec 2025 (Thu)	772.50	784.00	768.00	780.00	2,060,147
3rd Dec 2025 (Wed)	780.50	784.50	761.00	769.00	2,605,721
2nd Dec 2025 (Tue)	787.50	790.00	780.50	783.50	1,674,289
1st Dec 2025 (Mon)	798.00	799.00	785.00	787.50	1,535,753

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
17th Dec 2025 7:00 am	RNS	Directorate change
16th Dec 2025 2:16 pm	RNS	Holding(s) in Company
3rd Dec 2025 12:11 pm	RNS	Block listing Interim Review
1st Dec 2025 12:16 pm	RNS	Total Voting Rights
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

See more Beazley regulatory news

FTSE 100 Latest

Value9,877.91

Change11.38