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	806.00p on 07-01-2026 at 19:35:08
Change	0.00p 0%
Buy	808.50p
Sell	807.50p

Last Trade:	Sell 12,314.00 at 803.418p
Day's Volume:	4,441,255
Last Close:	806.00p
Open:	814.00p
ISIN:	GB00BYQ0JC66

Day's Range	798.50p - 818.00p
52wk Range:	750.00p - 983.50p
Market Capitalisation:	£4.75b
VWAP:	808.90177p
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
Sell*	12,314	803.418p	SI Trade Suspected SELL Trade	16:47:11 - 07-Jan-26
Buy*	125,000	806.00p	Suspected BUY Trade	16:35:43 - 07-Jan-26
Buy*	7,805	806.00p	Automatic Execution	16:35:19 - 07-Jan-26
Buy*	1,662,395	806.00p	Suspected BUY Trade	16:35:19 - 07-Jan-26
Buy*	297	808.50p	Automatic Execution	16:29:32 - 07-Jan-26
Buy*	234	808.50p	Automatic Execution	16:29:32 - 07-Jan-26
Sell*	460	808.00p	Automatic Execution	16:29:23 - 07-Jan-26
Sell*	440	808.00p	Automatic Execution	16:29:23 - 07-Jan-26
Buy*	194	808.50p	Automatic Execution	16:28:09 - 07-Jan-26
Sell*	5	808.50p	Automatic Execution	16:28:05 - 07-Jan-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jan 2026 (Wed)	814.00	818.00	798.50	806.00	4,441,255
6th Jan 2026 (Tue)	822.50	831.50	806.00	806.00	1,101,202
5th Jan 2026 (Mon)	825.50	825.50	795.50	815.50	1,496,798
2nd Jan 2026 (Fri)	838.50	838.50	817.00	817.00	1,734,036
1st Jan 2026 (Thu)	832.00	832.00	832.00	832.00	0
31st Dec 2025 (Wed)	847.50	847.50	832.00	832.00	438,200
30th Dec 2025 (Tue)	837.00	845.00	835.50	844.00	707,995
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

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
5th Jan 2026 4:22 pm	RNS	Transaction in Own Shares (Beazley plc EBT)
2nd Jan 2026 10:32 am	RNS	Holding(s) in Company
2nd Jan 2026 10:25 am	RNS	Total Voting Rights
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

See more Beazley regulatory news

FTSE 100 Latest

Value10,048.21

Change-74.52