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	875.00p on 19-11-2025 at 13:04:20
Change	-14.50p -1.63%
Buy	875.50p
Sell	874.50p

Last Trade:	Sell 84.00 at 874.50p
Day's Volume:	382,143
Last Close:	889.50p
Open:	885.50p
ISIN:	GB00BYQ0JC66

Day's Range	869.00p - 891.00p
52wk Range:	752.50p - 983.50p
Market Capitalisation:	£5.18b
VWAP:	876.68994p
Shares in Issue:	592.02m

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*	84	874.50p	SI Trade	13:04:19 - 19-Nov-25
Sell*	344	875.00p	Automatic Execution	13:04:19 - 19-Nov-25
Buy*	295	875.00p	Automatic Execution	13:02:07 - 19-Nov-25
Buy*	100	875.00p	Automatic Execution	13:02:07 - 19-Nov-25
Buy*	276	875.00p	Automatic Execution	13:02:07 - 19-Nov-25
Buy*	404	875.00p	Automatic Execution	13:02:07 - 19-Nov-25
Buy*	330	875.00p	Automatic Execution	13:02:07 - 19-Nov-25
Buy*	346	875.00p	Automatic Execution	13:02:07 - 19-Nov-25
Buy*	496	874.50p	Automatic Execution	13:01:57 - 19-Nov-25
Buy*	230	874.50p	Automatic Execution	13:01:57 - 19-Nov-25

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Nov 2025 (Wed)	885.50	891.00	869.00	889.50	382,143
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
31st Oct 2025 (Fri)	944.50	948.00	923.50	930.50	1,454,226
30th Oct 2025 (Thu)	938.00	952.50	927.50	947.00	1,883,767
29th Oct 2025 (Wed)	900.50	949.00	897.50	933.50	3,054,712
28th Oct 2025 (Tue)	913.50	919.50	905.50	905.50	1,919,329
27th Oct 2025 (Mon)	912.50	917.00	907.00	911.50	2,236,970
24th Oct 2025 (Fri)	909.50	913.00	900.50	911.50	1,589,730
23rd Oct 2025 (Thu)	895.50	906.50	893.50	906.00	947,734
22nd Oct 2025 (Wed)	894.00	894.50	880.50	893.50	2,699,441
21st Oct 2025 (Tue)	878.00	891.50	873.50	891.00	1,544,352
20th Oct 2025 (Mon)	884.50	886.00	867.00	875.50	9,266,082

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
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
14th Oct 2025 5:59 pm	RNS	Transaction in Own Shares
13th Oct 2025 5:45 pm	RNS	Transaction in Own Shares
10th Oct 2025 5:58 pm	RNS	Transaction in Own Shares
10th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Beazley regulatory news

FTSE 100 Latest

Value9,543.36

Change-8.94