Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beazley (BEZ) Share Price

Price 832.00p on 31-12-2025 at 19:40:04
Change -12.00p -1.42%
Buy 835.50p
Sell 834.00p
Last Trade: Sell 10,975.00 at 832.00p
Day's Volume: 438,200
Last Close: 832.00p
Open: 847.50p
ISIN: GB00BYQ0JC66
Day's Range 832.00p - 847.50p
52wk Range: 750.00p - 983.50p
Market Capitalisation: £4.90b
VWAP: 833.17339p
Shares in Issue: 589.30m

Beazley (BEZ) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 10,975 832.00p SI Trade
12:35:04 - 31-Dec-25
Sell* 19,172 832.00p SI Trade
12:35:04 - 31-Dec-25
Sell* 288,684 832.00p Uncrossing Trade
12:35:04 - 31-Dec-25
Sell* 336 834.50p SI Trade
12:29:40 - 31-Dec-25
Sell* 602 835.50p Automatic Execution
12:28:23 - 31-Dec-25
Sell* 178 835.50p Automatic Execution
12:28:23 - 31-Dec-25
Sell* 602 835.50p Automatic Execution
12:28:23 - 31-Dec-25
Sell* 347 835.50p Automatic Execution
12:28:23 - 31-Dec-25
Sell* 302 836.00p Automatic Execution
12:28:11 - 31-Dec-25
Sell* 148 836.00p Automatic Execution
12:28:11 - 31-Dec-25
See more Beazley trades

Beazley (BEZ) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Dec 2025 (Wed) 847.50 847.50 832.00 832.00 438,200
30th Dec 2025 (Tue) 837.00 845.00 835.50 844.00 707,995
29th Dec 2025 (Mon) 838.00 838.50 824.50 837.50 1,106,515
26th Dec 2025 (Fri) 838.50 838.50 838.50 838.50 0
25th Dec 2025 (Thu) 838.50 838.50 838.50 838.50 0
24th Dec 2025 (Wed) 835.00 842.50 835.00 838.50 188,954
23rd Dec 2025 (Tue) 839.50 844.00 837.00 837.00 491,057
22nd Dec 2025 (Mon) 830.50 840.50 827.50 839.00 1,768,484
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
See more Beazley price history

Beazley (BEZ) Regulatory News

Date Source Headline
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

Beazley (BEZ) Share News

LONDON MARKET CLOSE: FTSE 100 ends 2025 close to another record high

31st Dec 2025 13:00

(Alliance News) - Stock prices in London closed in the red on Wednesday, at the end of a shortened trading day, but the FTSE 100 index ended the year close to a new record despite a slight retreat on Wednesday. Read More

LONDON MARKET EARLY CALL: FTSE 100 to ease after hitting record high

31st Dec 2025 06:49

(Alliance News) - Stocks in London are set to open lower on Wednesday, with the FTSE 100 set to temper some of its roughly 20% year-to-date gain, after spiking to a record high on Tuesday. Read More

LONDON BROKER RATINGS: UBS cuts SSE; Citi lifts Compass

27th Nov 2025 09:41

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON BROKER RATINGS: UBS cuts Shell; Berenberg says 'buy' Genus

26th Nov 2025 09:55

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON MARKET CLOSE: Stocks rise, pound climbs as budget rumours swirl

25th Nov 2025 17:00

(Alliance News) - Banking stocks gave the FTSE 100 a lift on Tuesday amid reports that the sector will be spared a tax hit in Wednesday's budget. Read More

See more Beazley news
FTSE 100 Latest
Value9,931.38
Change-9.33

Login to your account

Forgot Password?

Not Registered