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	1,272.00p on 09-04-2026 at 18:50:05
Change	1.00p 0.08%
Buy	1,272.00p
Sell	1,271.50p

Last Trade:	Buy 25,000.00 at 1,272.00p
Day's Volume:	2,957,836
Last Close:	1,272.00p
Open:	1,272.00p
ISIN:	GB00BYQ0JC66

Day's Range	1,271.00p - 1,272.50p
52wk Range:	750.00p - 1,295.00p
Market Capitalisation:	£7.52b
VWAP:	1,271.64307p
Shares in Issue:	590.81m

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*	25,000	1,272.00p	Ordinary	16:40:21 - 09-Apr-26
Buy*	7,170	1,272.00p	Automatic Execution	16:39:06 - 09-Apr-26
Buy*	32	1,272.00p	Automatic Execution	16:39:06 - 09-Apr-26
Buy*	100	1,272.00p	Automatic Execution	16:39:06 - 09-Apr-26
Buy*	100	1,272.00p	Automatic Execution	16:39:06 - 09-Apr-26
Buy*	9,139	1,272.00p	Automatic Execution	16:39:06 - 09-Apr-26
Buy*	75,000	1,272.00p	Suspected BUY Trade	16:37:58 - 09-Apr-26
Buy*	26	1,272.00p	SI Trade	16:35:03 - 09-Apr-26
Buy*	1,546	1,272.00p	SI Trade	16:35:03 - 09-Apr-26
Buy*	734	1,272.00p	SI Trade	16:35:03 - 09-Apr-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	1,273.00	1,273.00	1,270.00	1,271.00	4,474,682
7th Apr 2026 (Tue)	1,270.00	1,272.00	1,270.00	1,271.00	4,915,698
6th Apr 2026 (Mon)	1,273.00	1,273.00	1,273.00	1,273.00	0
3rd Apr 2026 (Fri)	1,273.00	1,273.00	1,273.00	1,273.00	0
2nd Apr 2026 (Thu)	1,269.00	1,273.00	1,269.00	1,273.00	6,565,362
1st Apr 2026 (Wed)	1,268.00	1,270.00	1,267.00	1,270.00	10,626,768
31st Mar 2026 (Tue)	1,267.00	1,269.00	1,266.00	1,266.00	2,638,132
30th Mar 2026 (Mon)	1,266.00	1,269.00	1,266.00	1,269.00	2,109,585
27th Mar 2026 (Fri)	1,266.00	1,268.00	1,265.00	1,268.00	10,527,342
26th Mar 2026 (Thu)	1,266.00	1,267.00	1,265.00	1,266.00	2,363,103
25th Mar 2026 (Wed)	1,267.00	1,267.00	1,265.00	1,265.00	2,437,912
24th Mar 2026 (Tue)	1,264.00	1,266.00	1,264.00	1,266.00	3,073,571
23rd Mar 2026 (Mon)	1,265.00	1,268.00	1,264.00	1,264.00	5,857,607
20th Mar 2026 (Fri)	1,265.00	1,266.00	1,264.00	1,264.00	8,291,013
19th Mar 2026 (Thu)	1,267.00	1,267.00	1,265.00	1,265.00	6,147,972
18th Mar 2026 (Wed)	1,289.00	1,292.00	1,289.00	1,292.00	1,717,258
17th Mar 2026 (Tue)	1,290.00	1,291.00	1,289.00	1,290.00	1,060,908
16th Mar 2026 (Mon)	1,288.00	1,292.00	1,288.00	1,290.00	2,293,652
13th Mar 2026 (Fri)	1,288.00	1,288.00	1,287.00	1,288.00	3,236,352
12th Mar 2026 (Thu)	1,288.00	1,291.00	1,287.00	1,288.00	3,548,548
11th Mar 2026 (Wed)	1,289.00	1,289.00	1,287.00	1,289.00	9,474,174
10th Mar 2026 (Tue)	1,289.00	1,289.00	1,288.00	1,288.00	6,152,072
9th Mar 2026 (Mon)	1,288.00	1,290.00	1,288.00	1,288.00	6,438,286

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
8th Apr 2026 3:27 pm	RNS	Form 8.3 - Beazley plc
8th Apr 2026 3:20 pm	RNS	Form 8.3 - Beazley plc
8th Apr 2026 3:00 pm	RNS	Form 8.3 - Beazley plc
8th Apr 2026 2:43 pm	RNS	Form 8.3 - Beazley plc
8th Apr 2026 2:19 pm	RNS	Form 8.3 - Beazley plc
8th Apr 2026 2:11 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Beazley plc
8th Apr 2026 1:54 pm	RNS	Form 8.3 - Beazley PLC
8th Apr 2026 1:53 pm	RNS	Form 8.3 - Beazley PLC - Correction
8th Apr 2026 1:46 pm	RNS	Form 8.3 - Beazley plc
8th Apr 2026 12:54 pm	RNS	Form 8.3 - BEAZLEY PLC

See more Beazley regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40