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	1,279.00p on 12-05-2026 at 18:25:08
Change	-0.50p -0.04%
Buy	1,279.50p
Sell	1,279.00p

Last Trade:	Unknown 1,849,439.00 at 1,278.50p
Day's Volume:	9,402,560
Last Close:	1,279.00p
Open:	1,278.50p
ISIN:	GB00BYQ0JC66

Day's Range	1,278.50p - 1,279.50p
52wk Range:	750.00p - 1,295.00p
Market Capitalisation:	£7.56b
VWAP:	1,278.63153p
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*	1,849,439	1,278.50p	OTC Trade	16:50:46 - 12-May-26
Unknown*	1,849,439	1,278.50p	OTC Trade	16:50:45 - 12-May-26
Sell*	214,956	1,279.00p	Uncrossing Trade	16:35:15 - 12-May-26
Buy*	2,140	1,279.50p	Automatic Execution	16:29:30 - 12-May-26
Buy*	3,065	1,279.50p	Automatic Execution	16:29:30 - 12-May-26
Sell*	7,480	1,279.00p	Automatic Execution	16:29:30 - 12-May-26
Sell*	151	1,279.00p	Automatic Execution	16:29:30 - 12-May-26
Sell*	9,170	1,279.00p	Automatic Execution	16:29:30 - 12-May-26
Buy*	6,155	1,279.50p	Automatic Execution	16:29:28 - 12-May-26
Buy*	2,503	1,279.50p	Automatic Execution	16:28:58 - 12-May-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
11th May 2026 5:36 pm	RNS	8.3 FILED ON BEHALF OF ZEDRA TRUST CO (GRNSY) LTD
11th May 2026 4:51 pm	RNS	Form 8.5 (EPT/RI) - Amendment Beazley PLC
11th May 2026 3:25 pm	PRN	Form 8.3 - Beazley Plc
11th May 2026 3:20 pm	PRN	Form 8.3 - Beazley Plc
11th May 2026 3:20 pm	RNS	Form 8.3 - Beazley plc
11th May 2026 3:00 pm	RNS	Form 8.3 - Beazley plc
11th May 2026 2:44 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Beazley plc
11th May 2026 2:41 pm	RNS	Form 8.3 - Beazley plc
11th May 2026 2:16 pm	RNS	Form 8.3 - Beazley plc
11th May 2026 2:00 pm	RNS	Form 8.3 - BEAZLEY PLC

See more Beazley regulatory news

FTSE 100 Latest

Value10,265.32

Change-4.11