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	1,302.00p on 10-09-2026 at 18:35:08
Change	2.00p 0.15%
Buy	1,302.50p
Sell	1,302.00p

Last Trade:	Unknown 1.00 at 1,301.00p
Day's Volume:	984,607
Last Close:	1,302.00p
Open:	1,300.00p
ISIN:	GB00BYQ0JC66

Day's Range	1,300.00p - 1,302.50p
52wk Range:	750.00p - 1,302.50p
Market Capitalisation:	£7.75b
VWAP:	1,301.64445p
Shares in Issue:	595.58m

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*	1	1,301.00p	OTC Trade	17:13:13 - 10-Sep-26
Buy*	672	1,302.00p	Automatic Execution	16:36:11 - 10-Sep-26
Sell*	756	1,302.00p	SI Trade	16:35:07 - 10-Sep-26
Sell*	236,932	1,302.00p	Uncrossing Trade	16:35:07 - 10-Sep-26
Buy*	1,287	1,302.50p	Automatic Execution	16:29:34 - 10-Sep-26
Buy*	59	1,302.50p	Automatic Execution	16:29:34 - 10-Sep-26
Buy*	85	1,302.50p	Automatic Execution	16:29:34 - 10-Sep-26
Buy*	209	1,302.50p	Automatic Execution	16:29:34 - 10-Sep-26
Sell*	1,391	1,302.00p	Automatic Execution	16:29:24 - 10-Sep-26
Sell*	20	1,302.00p	SI Trade	16:29:01 - 10-Sep-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Sep 2026 (Thu)	1,300.00	1,302.50	1,300.00	1,302.00	984,607
9th Sep 2026 (Wed)	1,299.00	1,300.50	1,299.00	1,300.00	2,973,164
8th Sep 2026 (Tue)	1,299.50	1,301.00	1,299.00	1,299.00	607,045
7th Sep 2026 (Mon)	1,299.00	1,302.00	1,299.00	1,299.00	1,947,162
4th Sep 2026 (Fri)	1,298.00	1,301.50	1,298.00	1,301.50	612,679
3rd Sep 2026 (Thu)	1,298.00	1,300.50	1,297.50	1,300.50	1,115,826
2nd Sep 2026 (Wed)	1,298.00	1,299.00	1,297.50	1,298.00	4,443,566
1st Sep 2026 (Tue)	1,298.00	1,300.00	1,297.00	1,300.00	1,746,863
31st Aug 2026 (Mon)	1,297.00	1,297.00	1,297.00	1,297.00	0
28th Aug 2026 (Fri)	1,298.00	1,298.00	1,297.00	1,297.00	3,022,112
27th Aug 2026 (Thu)	1,296.00	1,297.50	1,296.00	1,296.50	404,640
26th Aug 2026 (Wed)	1,298.00	1,298.00	1,296.00	1,297.00	3,264,691
25th Aug 2026 (Tue)	1,296.00	1,298.00	1,295.00	1,298.00	1,460,514
24th Aug 2026 (Mon)	1,295.50	1,296.50	1,295.00	1,296.00	24,065,018
21st Aug 2026 (Fri)	1,295.50	1,296.50	1,295.00	1,296.00	501,043
20th Aug 2026 (Thu)	1,295.00	1,296.50	1,295.00	1,295.50	2,798,941
19th Aug 2026 (Wed)	1,295.00	1,296.50	1,294.50	1,295.00	5,341,016
18th Aug 2026 (Tue)	1,294.50	1,298.00	1,294.50	1,294.50	5,269,766
17th Aug 2026 (Mon)	1,292.50	1,298.00	1,292.00	1,294.50	1,985,969
14th Aug 2026 (Fri)	1,292.00	1,293.50	1,292.00	1,292.50	2,180,377
13th Aug 2026 (Thu)	1,293.50	1,293.50	1,292.00	1,292.50	1,845,695
12th Aug 2026 (Wed)	1,294.00	1,294.00	1,292.50	1,292.50	696,641
11th Aug 2026 (Tue)	1,294.00	1,294.00	1,291.50	1,293.00	850,328

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
10th Sep 2026 3:56 pm	RNS	Holding(s) in Company
10th Sep 2026 3:25 pm	RNS	Form 8.3 - Beazley plc
10th Sep 2026 3:20 pm	RNS	Form 8.3 - Beazley plc
10th Sep 2026 2:19 pm	RNS	Form 8.5 EPT/Non RI BEAZLEY PLC
10th Sep 2026 1:46 pm	RNS	Form 8.3 - BEAZLEY PLC
10th Sep 2026 12:39 pm	RNS	Form 8.3 - Beazley PLC
10th Sep 2026 12:18 pm	RNS	Form 8.3 - Beazley plc
10th Sep 2026 12:09 pm	RNS	Form 8.3 - Beazley Plc
10th Sep 2026 12:02 pm	RNS	Holding(s) in Company
10th Sep 2026 11:54 am	RNS	Form 8.5 (EPT/RI) - Beazley PLC

See more Beazley regulatory news

FTSE 100 Latest

Value10,608.92

Change-61.14