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	821.00p on 14-01-2026 at 19:30:05
Change	2.50p 0.31%
Buy	817.00p
Sell	816.00p

Last Trade:	Unknown 250,167.00 at 815.50p
Day's Volume:	1,930,714
Last Close:	821.00p
Open:	815.50p
ISIN:	GB00BYQ0JC66

Day's Range	811.00p - 822.50p
52wk Range:	750.00p - 983.50p
Market Capitalisation:	£4.84b
VWAP:	817.2868p
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
Unknown*	250,167	815.50p	OTC Trade	18:29:25 - 14-Jan-26
Unknown*	250,167	815.50p	OTC Trade	18:27:49 - 14-Jan-26
Buy*	2,379	821.00p	Automatic Execution	16:35:57 - 14-Jan-26
Buy*	2,237	821.00p	Automatic Execution	16:35:56 - 14-Jan-26
Sell*	73	821.00p	Automatic Execution	16:35:56 - 14-Jan-26
Buy*	118	821.00p	Automatic Execution	16:35:31 - 14-Jan-26
Sell*	1,204	821.00p	Automatic Execution	16:35:22 - 14-Jan-26
Sell*	983	821.00p	Automatic Execution	16:35:22 - 14-Jan-26
Sell*	101	821.00p	Automatic Execution	16:35:22 - 14-Jan-26
Sell*	76	821.00p	SI Trade	16:35:00 - 14-Jan-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jan 2026 (Wed)	815.50	822.50	811.00	821.00	1,930,714
13th Jan 2026 (Tue)	811.50	823.50	811.00	818.50	3,037,564
12th Jan 2026 (Mon)	819.00	819.50	807.00	810.00	1,085,012
9th Jan 2026 (Fri)	816.00	823.00	810.50	823.00	902,376
8th Jan 2026 (Thu)	805.00	825.00	796.50	822.50	900,214
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

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

Value10,184.35

Change47.00