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	909.00p on 18-04-2025 at 04:45:07
Change	0.00p 0%
Buy	912.50p
Sell	911.50p
Buy / Sell BEZ Shares

Last Trade:	Sell 319.00 at 909.00p
Day's Volume:	0
Last Close:	909.00p
Open:	0.00p
ISIN:	GB00BYQ0JC66

Day's Range	0.00p - 0.00p
52wk Range:	615.50p - 944.00p
Market Capitalisation:	£5,662m
VWAP:	0.00p
Shares in Issue:	623m

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*	319	909.00p	SI Trade	17:05:00 - 17-Apr-25
Sell*	2,273	909.00p	Automatic Execution	16:36:47 - 17-Apr-25
Sell*	628	909.00p	Automatic Execution	16:36:47 - 17-Apr-25
Buy*	187,170	913.7581p	Suspected BUY Trade	16:36:39 - 17-Apr-25
Unknown*	191	909.00p	OTC Trade	16:35:20 - 17-Apr-25
Unknown*	10,544	909.00p	OTC Trade	16:35:20 - 17-Apr-25
Unknown*	99	909.00p	OTC Trade	16:35:20 - 17-Apr-25
Sell*	478,397	909.00p	Uncrossing Trade	16:35:19 - 17-Apr-25
Buy*	2	912.00p	Automatic Execution	16:29:58 - 17-Apr-25
Buy*	360	912.00p	Automatic Execution	16:29:58 - 17-Apr-25

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	920.00	920.00	908.50	909.00	1,287,200
16th Apr 2025 (Wed)	922.50	925.00	910.50	922.50	2,087,847
15th Apr 2025 (Tue)	907.50	927.50	904.50	925.50	1,525,124
14th Apr 2025 (Mon)	899.50	910.00	893.00	904.00	1,351,760
11th Apr 2025 (Fri)	882.50	891.50	866.50	882.50	4,652,345
10th Apr 2025 (Thu)	885.00	892.00	866.00	874.00	2,860,052
9th Apr 2025 (Wed)	846.50	863.00	830.00	836.00	2,455,673
8th Apr 2025 (Tue)	834.50	870.00	833.00	866.50	2,693,469
7th Apr 2025 (Mon)	832.50	861.00	816.00	821.50	4,216,085
4th Apr 2025 (Fri)	927.00	932.50	861.00	864.50	3,510,706
3rd Apr 2025 (Thu)	905.00	927.00	905.00	927.00	4,243,179
2nd Apr 2025 (Wed)	928.00	933.50	904.00	915.50	3,046,529
1st Apr 2025 (Tue)	931.00	944.00	926.00	931.00	2,634,445
31st Mar 2025 (Mon)	912.00	927.50	904.50	927.00	2,595,453
28th Mar 2025 (Fri)	909.50	921.00	909.50	918.00	2,221,575
27th Mar 2025 (Thu)	894.50	912.50	893.00	912.00	2,213,865
26th Mar 2025 (Wed)	888.00	904.00	887.00	898.50	2,167,739
25th Mar 2025 (Tue)	871.00	885.50	871.00	885.50	6,260,013
24th Mar 2025 (Mon)	865.50	877.50	862.50	868.50	1,995,634
21st Mar 2025 (Fri)	859.00	868.00	854.50	862.00	3,557,232
20th Mar 2025 (Thu)	878.00	878.00	853.00	865.50	1,093,794
19th Mar 2025 (Wed)	896.50	900.00	893.00	898.00	1,036,218
18th Mar 2025 (Tue)	903.00	909.00	896.50	902.00	2,589,102

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
17th Apr 2025 5:59 pm	RNS	Transaction in Own Shares
16th Apr 2025 5:58 pm	RNS	Transaction in Own Shares
15th Apr 2025 5:46 pm	RNS	Transaction in Own Shares
11th Apr 2025 5:30 pm	RNS	Transaction in Own Shares
10th Apr 2025 6:00 pm	RNS	Transaction in Own Shares
9th Apr 2025 5:58 pm	RNS	Transaction in Own Shares
8th Apr 2025 6:01 pm	RNS	Transaction in Own Shares
7th Apr 2025 6:21 pm	RNS	Transaction in Own Shares
4th Apr 2025 6:06 pm	RNS	Transaction in Own Shares
3rd Apr 2025 5:53 pm	RNS	Transaction in Own Shares

See more Beazley regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00