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	834.50p on 19-12-2025 at 19:40:05
Change	0.00p 0%
Buy	837.50p
Sell	836.50p

Last Trade:	Sell 19,188.00 at 834.87p
Day's Volume:	3,299,171
Last Close:	834.50p
Open:	835.00p
ISIN:	GB00BYQ0JC66

Day's Range	830.00p - 839.00p
52wk Range:	750.00p - 983.50p
Market Capitalisation:	£4.92b
VWAP:	834.6717p
Shares in Issue:	589.30m

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*	19,188	834.87p	SI Trade Suspected SELL Trade	16:47:14 - 19-Dec-25
Sell*	89,636	834.50p	SI Trade	16:44:04 - 19-Dec-25
Sell*	452	834.50p	Ordinary	16:42:11 - 19-Dec-25
Sell*	12,387	834.50p	SI Trade	16:36:35 - 19-Dec-25
Sell*	483	834.50p	SI Trade	16:36:35 - 19-Dec-25
Sell*	2,548,603	834.50p	Uncrossing Trade	16:35:19 - 19-Dec-25
Sell*	341	837.00p	SI Trade	16:29:41 - 19-Dec-25
Buy*	80	837.50p	SI Trade	16:27:25 - 19-Dec-25
Buy*	1	837.419p	Ordinary	16:27:25 - 19-Dec-25
Buy*	78	837.50p	SI Trade	16:27:05 - 19-Dec-25

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Dec 2025 (Fri)	807.00	818.50	804.50	813.50	1,863,391
11th Dec 2025 (Thu)	787.50	804.50	778.00	802.50	3,444,712
10th Dec 2025 (Wed)	776.50	785.50	771.50	783.00	1,052,299
9th Dec 2025 (Tue)	776.50	789.00	772.00	779.50	1,973,505
8th Dec 2025 (Mon)	783.00	791.00	779.50	779.50	2,053,956
5th Dec 2025 (Fri)	774.50	786.00	765.50	782.00	1,877,892
4th Dec 2025 (Thu)	772.50	784.00	768.00	780.00	2,060,147
3rd Dec 2025 (Wed)	780.50	784.50	761.00	769.00	2,605,721
2nd Dec 2025 (Tue)	787.50	790.00	780.50	783.50	1,674,289
1st Dec 2025 (Mon)	798.00	799.00	785.00	787.50	1,535,753
28th Nov 2025 (Fri)	805.00	807.50	791.00	797.50	1,335,410
27th Nov 2025 (Thu)	800.00	805.50	797.50	803.00	948,172
26th Nov 2025 (Wed)	782.50	800.00	781.50	798.00	4,184,957
25th Nov 2025 (Tue)	782.50	798.00	750.00	781.00	4,363,144
24th Nov 2025 (Mon)	861.00	866.00	848.50	860.00	4,890,517
21st Nov 2025 (Fri)	853.50	865.50	853.50	862.00	1,974,905
20th Nov 2025 (Thu)	873.50	873.50	857.00	859.50	4,716,008

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
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
20th Nov 2025 4:02 pm	RNS	Holding(s) in Company
3rd Nov 2025 11:52 am	RNS	Total Voting Rights
21st Oct 2025 11:00 am	RNS	Completion of Share Repurchase Programme

See more Beazley regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65