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	1,285.00p on 18-06-2026 at 18:35:09
Change	1.00p 0.08%
Buy	1,285.00p
Sell	1,284.50p

Last Trade:	Buy 585.00 at 1,285.00p
Day's Volume:	3,887,396
Last Close:	1,285.00p
Open:	1,283.50p
ISIN:	GB00BYQ0JC66

Day's Range	1,283.50p - 1,285.50p
52wk Range:	750.00p - 1,295.00p
Market Capitalisation:	£7.59b
VWAP:	1,284.2746p
Shares in Issue:	591.04m

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*	585	1,285.00p	Automatic Execution	16:39:10 - 18-Jun-26
Buy*	585	1,285.00p	Automatic Execution	16:39:10 - 18-Jun-26
Buy*	1,170	1,285.00p	Automatic Execution	16:39:10 - 18-Jun-26
Buy*	2,339	1,285.00p	Automatic Execution	16:39:10 - 18-Jun-26
Buy*	390	1,285.00p	Automatic Execution	16:37:53 - 18-Jun-26
Buy*	390	1,285.00p	Automatic Execution	16:37:53 - 18-Jun-26
Buy*	780	1,285.00p	Automatic Execution	16:37:53 - 18-Jun-26
Buy*	1,560	1,285.00p	Automatic Execution	16:37:53 - 18-Jun-26
Buy*	15	1,285.00p	SI Trade	16:35:04 - 18-Jun-26
Buy*	611	1,285.00p	SI Trade	16:35:04 - 18-Jun-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	1,283.50	1,284.50	1,283.50	1,284.00	2,203,909
16th Jun 2026 (Tue)	1,284.00	1,285.50	1,283.00	1,284.00	4,882,899
15th Jun 2026 (Mon)	1,283.50	1,284.00	1,282.00	1,283.50	3,969,270
12th Jun 2026 (Fri)	1,283.50	1,283.50	1,282.50	1,283.00	5,802,629
11th Jun 2026 (Thu)	1,282.50	1,284.50	1,282.50	1,283.00	9,273,538
10th Jun 2026 (Wed)	1,283.50	1,283.50	1,282.00	1,283.00	4,262,852
9th Jun 2026 (Tue)	1,283.50	1,284.00	1,282.50	1,282.50	12,361,354
8th Jun 2026 (Mon)	1,283.00	1,283.50	1,282.50	1,282.50	2,892,884
5th Jun 2026 (Fri)	1,285.00	1,285.00	1,282.50	1,283.00	6,730,850
4th Jun 2026 (Thu)	1,281.50	1,284.00	1,281.50	1,283.00	2,912,924
3rd Jun 2026 (Wed)	1,281.50	1,283.00	1,281.50	1,282.00	2,450,040
2nd Jun 2026 (Tue)	1,282.50	1,282.50	1,281.50	1,282.50	4,711,449
1st Jun 2026 (Mon)	1,281.00	1,282.00	1,281.00	1,281.00	6,622,912
29th May 2026 (Fri)	1,281.50	1,282.00	1,280.50	1,281.00	5,790,652
28th May 2026 (Thu)	1,280.00	1,281.50	1,280.00	1,281.00	2,236,668
27th May 2026 (Wed)	1,282.50	1,282.50	1,280.50	1,280.50	8,418,709
26th May 2026 (Tue)	1,281.50	1,282.50	1,281.00	1,281.50	1,640,860
25th May 2026 (Mon)	1,281.50	1,281.50	1,281.50	1,281.50	0
22nd May 2026 (Fri)	1,283.00	1,283.00	1,281.50	1,281.50	3,554,074
21st May 2026 (Thu)	1,282.50	1,282.50	1,280.50	1,282.50	3,976,933
20th May 2026 (Wed)	1,282.00	1,282.00	1,280.00	1,282.00	5,552,034
19th May 2026 (Tue)	1,282.00	1,282.00	1,279.50	1,282.00	5,442,333
18th May 2026 (Mon)	1,281.50	1,281.50	1,280.50	1,281.50	833,514

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
17th Jun 2026 3:31 pm	RNS	Form 8.5 (EPT/RI)-Amend-BEAZLEY PLC
17th Jun 2026 3:25 pm	RNS	Form 8.3 - Beazley plc
17th Jun 2026 3:20 pm	RNS	Form 8.3 - Beazley plc
17th Jun 2026 3:02 pm	RNS	Form 8.3 - Beazley plc
17th Jun 2026 3:00 pm	RNS	Form 8.3 - Beazley plc
17th Jun 2026 2:30 pm	RNS	Holding(s) in Company
17th Jun 2026 2:14 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Beazley plc
17th Jun 2026 2:12 pm	RNS	Form 8.3 - Beazley plc
17th Jun 2026 12:45 pm	PRN	Form 8.3 - Beazley Plc
17th Jun 2026 12:38 pm	RNS	Form 8.3 -Beazley PLC

See more Beazley regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91