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	782.00p on 05-12-2025 at 19:40:05
Change	2.00p 0.26%
Buy	782.50p
Sell	781.50p

Last Trade:	Sell 720.00 at 782.00p
Day's Volume:	1,877,892
Last Close:	782.00p
Open:	774.50p
ISIN:	GB00BYQ0JC66

Day's Range	765.50p - 786.00p
52wk Range:	750.00p - 983.50p
Market Capitalisation:	£4.61b
VWAP:	780.14743p
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
Sell*	720	782.00p	SI Trade	16:35:04 - 05-Dec-25
Sell*	1,108	782.00p	SI Trade	16:35:04 - 05-Dec-25
Unknown*	932,147	782.00p	Uncrossing Trade	16:35:04 - 05-Dec-25
Sell*	15	781.50p	SI Trade	16:29:59 - 05-Dec-25
Unknown*	15	781.50p	OTC Trade	16:29:59 - 05-Dec-25
Sell*	480	782.00p	Automatic Execution	16:29:43 - 05-Dec-25
Buy*	5	782.50p	SI Trade	16:28:08 - 05-Dec-25
Buy*	38	782.391p	Ordinary	16:27:58 - 05-Dec-25
Buy*	66	782.016p	Ordinary	16:27:40 - 05-Dec-25
Buy*	300	782.00p	Automatic Execution	16:26:27 - 05-Dec-25

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Nov 2025 (Fri)	805.00	807.50	791.00	797.50	1,335,410
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

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
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
21st Oct 2025 7:00 am	RNS	Transaction in Own Shares
17th Oct 2025 6:03 pm	RNS	Transaction in Own Shares

See more Beazley regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86