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	797.50p on 01-12-2025 at 06:00:01
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 2,308.00 at 797.50p
Day's Volume:	0
Last Close:	797.50p
Open:	0.00p
ISIN:	GB00BYQ0JC66

Day's Range	0.00p - 0.00p
52wk Range:	750.00p - 983.50p
Market Capitalisation:	£4.70b
VWAP:	0.00p
Shares in Issue:	589.23m

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*	2,308	797.50p	SI Trade Suspected SELL Trade	17:00:24 - 28-Nov-25
Sell*	19,760	797.50p	SI Trade Suspected SELL Trade	17:00:24 - 28-Nov-25
Sell*	151	797.50p	SI Trade Suspected SELL Trade	16:50:38 - 28-Nov-25
Sell*	8,274	797.50p	SI Trade	16:35:23 - 28-Nov-25
Sell*	374	797.50p	SI Trade	16:35:23 - 28-Nov-25
Sell*	743,440	797.50p	Uncrossing Trade	16:35:23 - 28-Nov-25
Buy*	26	801.00p	Automatic Execution	16:29:58 - 28-Nov-25
Unknown*	397	800.75p	SI Trade	16:29:50 - 28-Nov-25
Buy*	404	801.00p	Automatic Execution	16:29:37 - 28-Nov-25
Buy*	696	801.00p	Automatic Execution	16:29:37 - 28-Nov-25

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	797.50	797.50	797.50	797.50	0
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
19th Nov 2025 (Wed)	885.50	891.00	867.00	867.00	2,726,154
18th Nov 2025 (Tue)	882.50	890.00	880.50	889.50	981,782
17th Nov 2025 (Mon)	907.00	907.00	882.50	893.00	1,559,694
14th Nov 2025 (Fri)	902.50	905.50	890.00	900.00	3,094,230
13th Nov 2025 (Thu)	903.50	910.00	901.00	909.50	1,036,563
12th Nov 2025 (Wed)	905.00	913.50	898.00	905.00	1,000,356
11th Nov 2025 (Tue)	902.50	910.00	894.00	905.00	1,371,313
10th Nov 2025 (Mon)	902.50	904.00	893.50	899.00	2,665,888
7th Nov 2025 (Fri)	901.00	901.00	884.00	894.50	1,615,629
6th Nov 2025 (Thu)	905.00	905.00	878.00	897.00	1,906,325
5th Nov 2025 (Wed)	897.50	909.50	889.50	904.00	1,360,398
4th Nov 2025 (Tue)	904.00	905.00	882.50	896.50	2,445,520
3rd Nov 2025 (Mon)	932.50	932.50	909.00	911.00	1,356,846

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
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
21st Oct 2025 7:00 am	RNS	Transaction in Own Shares
17th Oct 2025 6:03 pm	RNS	Transaction in Own Shares
16th Oct 2025 6:16 pm	RNS	Transaction in Own Shares
15th Oct 2025 6:00 pm	RNS	Transaction in Own Shares

See more Beazley regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58