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	1,282.50p on 21-05-2026 at 18:25:09
Change	0.50p 0.04%
Buy	1,282.50p
Sell	1,282.00p

Last Trade:	Unknown 326,193.00 at 1,282.50p
Day's Volume:	3,976,933
Last Close:	1,282.50p
Open:	1,282.50p
ISIN:	GB00BYQ0JC66

Day's Range	1,280.50p - 1,282.50p
52wk Range:	750.00p - 1,295.00p
Market Capitalisation:	£7.58b
VWAP:	1,282.3139p
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
Unknown*	326,193	1,282.50p	OTC Trade	16:58:36 - 21-May-26
Unknown*	326,193	1,282.50p	OTC Trade	16:55:05 - 21-May-26
Unknown*	117	1,282.50p	SI Trade	16:35:21 - 21-May-26
Unknown*	3,547	1,282.50p	SI Trade	16:35:21 - 21-May-26
Unknown*	1,334	1,282.50p	SI Trade	16:35:21 - 21-May-26
Buy*	434,456	1,282.50p	Suspected BUY Trade	16:35:21 - 21-May-26
Sell*	1	1,282.00p	Automatic Execution	16:29:51 - 21-May-26
Buy*	1,872	1,282.50p	Automatic Execution	16:29:29 - 21-May-26
Buy*	3,027	1,282.50p	Automatic Execution	16:29:29 - 21-May-26
Buy*	3,214	1,282.50p	Automatic Execution	16:29:29 - 21-May-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	1,280.50	1,281.50	1,279.00	1,280.00	2,169,951
14th May 2026 (Thu)	1,280.00	1,281.00	1,279.50	1,280.50	937,718
13th May 2026 (Wed)	1,279.50	1,280.50	1,279.00	1,279.50	1,586,066
12th May 2026 (Tue)	1,278.50	1,279.50	1,278.50	1,279.00	9,402,560
11th May 2026 (Mon)	1,280.00	1,280.00	1,278.00	1,279.50	2,301,779
8th May 2026 (Fri)	1,280.00	1,280.00	1,277.50	1,279.00	3,040,984
7th May 2026 (Thu)	1,279.00	1,280.50	1,278.00	1,278.00	2,406,001
6th May 2026 (Wed)	1,279.00	1,280.00	1,277.00	1,280.00	4,856,559
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

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
20th May 2026 3:33 pm	RNS	Form 8.5 (EPT/NON-RI)-Amend BEAZLEY PLC
20th May 2026 3:25 pm	PRN	HBK Services LLC: Form 8.3 - Beazley Plc
20th May 2026 3:20 pm	RNS	Form 8.3 - Beazley plc
20th May 2026 3:00 pm	RNS	Form 8.3 - Beazley plc
20th May 2026 2:58 pm	RNS	Form 8.3 - Beazley plc
20th May 2026 2:41 pm	RNS	Form 8.3 - Beazley plc
20th May 2026 2:20 pm	RNS	Form 8.3 - Beazley plc
20th May 2026 1:54 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Beazley plc
20th May 2026 1:19 pm	RNS	Form 8.3 - BEAZLEY PLC
20th May 2026 1:13 pm	RNS	Form 8.5 (EPT/RI)-Amend BEAZLEY PLC

See more Beazley regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13