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	1,277.50p on 05-05-2026 at 18:50:06
Change	1.00p 0.08%
Buy	1,278.00p
Sell	1,277.50p

Last Trade:	Buy 3,254.00 at 1,277.50p
Day's Volume:	4,466,882
Last Close:	1,277.50p
Open:	1,282.00p
ISIN:	GB00BYQ0JC66

Day's Range	1,276.50p - 1,282.00p
52wk Range:	750.00p - 1,295.00p
Market Capitalisation:	£7.55b
VWAP:	1,280.64253p
Shares in Issue:	590.98m

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*	3,254	1,277.50p	SI Trade	16:35:10 - 05-May-26
Buy*	352,418	1,277.50p	Suspected BUY Trade	16:35:10 - 05-May-26
Buy*	2,336	1,278.00p	Automatic Execution	16:29:33 - 05-May-26
Buy*	655	1,278.00p	Automatic Execution	16:29:33 - 05-May-26
Buy*	2,708	1,278.00p	Automatic Execution	16:29:33 - 05-May-26
Buy*	5,402	1,278.00p	Automatic Execution	16:29:33 - 05-May-26
Buy*	581	1,278.00p	Automatic Execution	16:29:33 - 05-May-26
Buy*	1,085	1,277.50p	Automatic Execution	16:29:13 - 05-May-26
Buy*	1,167	1,277.50p	Automatic Execution	16:29:13 - 05-May-26
Buy*	803	1,277.50p	Automatic Execution	16:28:55 - 05-May-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	1,282.00	1,282.00	1,276.50	1,277.50	4,466,882
4th May 2026 (Mon)	1,276.50	1,276.50	1,276.50	1,276.50	0
1st May 2026 (Fri)	1,275.50	1,277.50	1,275.50	1,276.50	3,915,504
30th Apr 2026 (Thu)	1,276.50	1,277.00	1,275.50	1,276.00	9,397,618
29th Apr 2026 (Wed)	1,276.50	1,276.50	1,275.50	1,275.50	1,165,329
28th Apr 2026 (Tue)	1,276.00	1,276.00	1,275.00	1,276.00	3,158,558
27th Apr 2026 (Mon)	1,275.00	1,275.50	1,274.50	1,275.50	1,411,878
24th Apr 2026 (Fri)	1,274.00	1,275.00	1,274.00	1,274.00	1,278,924
23rd Apr 2026 (Thu)	1,274.50	1,275.00	1,274.00	1,274.50	10,562,849
22nd Apr 2026 (Wed)	1,276.00	1,276.00	1,273.50	1,274.00	4,439,714
21st Apr 2026 (Tue)	1,277.00	1,277.00	1,273.50	1,276.00	5,516,153
20th Apr 2026 (Mon)	1,274.50	1,275.00	1,273.50	1,274.50	10,212,401
17th Apr 2026 (Fri)	1,274.00	1,274.50	1,273.00	1,274.00	3,073,696
16th Apr 2026 (Thu)	1,273.50	1,274.00	1,273.00	1,273.50	2,368,779
15th Apr 2026 (Wed)	1,274.00	1,274.50	1,273.00	1,273.50	6,280,288
14th Apr 2026 (Tue)	1,273.50	1,275.50	1,272.50	1,273.50	8,561,644
13th Apr 2026 (Mon)	1,273.00	1,273.50	1,271.50	1,273.00	6,158,920
10th Apr 2026 (Fri)	1,271.50	1,273.00	1,271.50	1,273.00	5,763,612
9th Apr 2026 (Thu)	1,272.00	1,272.50	1,271.00	1,272.00	2,957,836
8th Apr 2026 (Wed)	1,273.00	1,273.00	1,270.00	1,271.00	4,474,682
7th Apr 2026 (Tue)	1,270.00	1,272.00	1,270.00	1,271.00	4,915,698
6th Apr 2026 (Mon)	1,273.00	1,273.00	1,273.00	1,273.00	0

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
5th May 2026 2:40 pm	RNS	Holding(s) in Company
5th May 2026 2:32 pm	RNS	Form 8.5 (EPT/RI)-Beazley plc Amend
5th May 2026 12:45 pm	RNS	Form 8.3 - Beazley plc - Amendment
5th May 2026 12:39 pm	RNS	Form 8.3 - Beazley plc
5th May 2026 12:28 pm	RNS	Form 8.3 - Beazley PLC
5th May 2026 12:22 pm	RNS	Form 8.3 - Beazley plc
5th May 2026 11:55 am	RNS	Form 8.5 (EPT/RI) - Beazley Plc
5th May 2026 11:55 am	RNS	Form 8.5 (EPT/RI) - Beazley Plc
5th May 2026 11:03 am	RNS	Form 8.5 (EPT/RI)-Beazley plc
5th May 2026 10:57 am	RNS	Form 8.5 (EPT/NON-RI)-Beazley plc

See more Beazley regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82