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	1,306.00p on 24-09-2026 at 18:35:09
Change	0.00p 0%
Buy	1,306.50p
Sell	1,306.00p

Last Trade:	Sell 2,342.00 at 1,306.00p
Day's Volume:	18,526,549
Last Close:	1,306.00p
Open:	1,307.50p
ISIN:	GB00BYQ0JC66

Day's Range	1,306.00p - 1,307.50p
52wk Range:	750.00p - 1,310.00p
Market Capitalisation:	£7.79b
VWAP:	1,307.44017p
Shares in Issue:	596.75m

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*	2,342	1,306.00p	Automatic Execution	16:35:27 - 24-Sep-26
Sell*	305,114	1,306.00p	Uncrossing Trade	16:35:22 - 24-Sep-26
Unknown*	0	1,306.00p	SI Trade	16:29:54 - 24-Sep-26
Sell*	24	1,306.00p	Automatic Execution	16:29:43 - 24-Sep-26
Unknown*	0	1,306.00p	SI Trade	16:29:26 - 24-Sep-26
Unknown*	0	1,306.00p	SI Trade	16:29:17 - 24-Sep-26
Unknown*	0	1,306.00p	SI Trade	16:29:05 - 24-Sep-26
Sell*	5	1,306.00p	SI Trade	16:29:02 - 24-Sep-26
Unknown*	0	1,306.00p	SI Trade	16:29:01 - 24-Sep-26
Unknown*	0	1,306.00p	SI Trade	16:28:49 - 24-Sep-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Sep 2026 (Thu)	1,307.50	1,307.50	1,306.00	1,306.00	18,526,549
23rd Sep 2026 (Wed)	1,310.00	1,310.00	1,305.50	1,306.00	8,889,581
22nd Sep 2026 (Tue)	1,305.50	1,307.00	1,305.50	1,306.00	31,039,755
21st Sep 2026 (Mon)	1,305.00	1,306.00	1,304.50	1,306.00	6,290,956
18th Sep 2026 (Fri)	1,304.50	1,305.00	1,304.50	1,305.00	6,776,774
17th Sep 2026 (Thu)	1,305.00	1,305.00	1,304.50	1,305.00	1,335,650
16th Sep 2026 (Wed)	1,304.50	1,305.00	1,304.00	1,304.00	4,114,307
15th Sep 2026 (Tue)	1,304.50	1,305.00	1,304.00	1,304.00	3,979,478
14th Sep 2026 (Mon)	1,305.00	1,305.50	1,304.00	1,304.50	441,525
11th Sep 2026 (Fri)	1,302.00	1,304.00	1,301.50	1,304.00	627,773
10th Sep 2026 (Thu)	1,300.00	1,302.50	1,300.00	1,302.00	984,607
9th Sep 2026 (Wed)	1,299.00	1,300.50	1,299.00	1,300.00	2,973,164
8th Sep 2026 (Tue)	1,299.50	1,301.00	1,299.00	1,299.00	607,045
7th Sep 2026 (Mon)	1,299.00	1,302.00	1,299.00	1,299.00	1,947,162
4th Sep 2026 (Fri)	1,298.00	1,301.50	1,298.00	1,301.50	612,679
3rd Sep 2026 (Thu)	1,298.00	1,300.50	1,297.50	1,300.50	1,115,826
2nd Sep 2026 (Wed)	1,298.00	1,299.00	1,297.50	1,298.00	4,443,566
1st Sep 2026 (Tue)	1,298.00	1,300.00	1,297.00	1,300.00	1,746,863
31st Aug 2026 (Mon)	1,297.00	1,297.00	1,297.00	1,297.00	0
28th Aug 2026 (Fri)	1,298.00	1,298.00	1,297.00	1,297.00	3,022,112
27th Aug 2026 (Thu)	1,296.00	1,297.50	1,296.00	1,296.50	404,640
26th Aug 2026 (Wed)	1,298.00	1,298.00	1,296.00	1,297.00	3,264,691
25th Aug 2026 (Tue)	1,296.00	1,298.00	1,295.00	1,298.00	1,460,514

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
24th Sep 2026 6:00 pm	RNS	Beazley
24th Sep 2026 3:52 pm	RNS	8.3 FILED ON BEHALF OF ZEDRA TRUST CO (GRNSY) LTD
24th Sep 2026 3:30 pm	RNS	Form 8.3: BEZ LN
24th Sep 2026 3:25 pm	RNS	Form 8.3 - Beazley plc
24th Sep 2026 3:25 pm	RNS	Form 8.3 - Beazley plc
24th Sep 2026 3:20 pm	RNS	Form 8.3 - Beazley plc
24th Sep 2026 3:00 pm	RNS	Form 8.3 - Beazley plc
24th Sep 2026 2:45 pm	RNS	Form 8.3 - Beazley plc
24th Sep 2026 2:10 pm	RNS	Form 8.3 - BEAZLEY PLC
24th Sep 2026 1:46 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Beazley plc

See more Beazley regulatory news

FTSE 100 Latest

Value10,679.99

Change-25.27