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	924.00p on 19-06-2025 at 12:46:03
Change	-6.00p -0.65%
Buy	924.00p
Sell	923.50p
Buy / Sell BEZ Shares

Last Trade:	Buy 310.00 at 924.00p
Day's Volume:	286,803
Last Close:	930.00p
Open:	924.00p
ISIN:	GB00BYQ0JC66

Day's Range	916.50p - 928.00p
52wk Range:	615.50p - 983.50p
Market Capitalisation:	£5,680m
VWAP:	923.29592p
Shares in Issue:	615m

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*	310	924.00p	Automatic Execution	13:46:03 - 19-Jun-25
Buy*	268	924.00p	Automatic Execution	13:45:23 - 19-Jun-25
Buy*	36	924.57838p	SI Trade Negotiated Trade	13:45:00 - 19-Jun-25
Sell*	393	924.00p	Automatic Execution	13:43:44 - 19-Jun-25
Sell*	432	924.00p	Automatic Execution	13:43:44 - 19-Jun-25
Buy*	181	924.50p	Automatic Execution	13:43:44 - 19-Jun-25
Buy*	122	924.50p	Automatic Execution	13:43:44 - 19-Jun-25
Buy*	85	924.50p	Automatic Execution	13:43:44 - 19-Jun-25
Buy*	340	924.50p	Automatic Execution	13:43:44 - 19-Jun-25
Unknown*	630	924.25p	Ordinary	13:43:02 - 19-Jun-25

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2025 (Wed)	933.50	938.00	924.00	930.00	1,247,031
17th Jun 2025 (Tue)	922.50	938.50	918.00	927.50	7,086,689
16th Jun 2025 (Mon)	927.50	931.00	918.50	929.50	1,867,361
13th Jun 2025 (Fri)	916.00	926.00	910.50	920.50	1,519,566
12th Jun 2025 (Thu)	936.00	937.00	911.00	920.50	1,802,097
11th Jun 2025 (Wed)	942.50	953.00	941.00	941.00	2,550,604
10th Jun 2025 (Tue)	963.00	967.00	946.00	946.00	1,601,608
9th Jun 2025 (Mon)	972.00	983.50	960.00	964.00	3,346,844
6th Jun 2025 (Fri)	962.50	976.00	959.50	973.00	1,019,971
5th Jun 2025 (Thu)	956.00	963.50	951.50	962.50	1,228,731
4th Jun 2025 (Wed)	953.00	960.00	945.00	958.50	1,643,641
3rd Jun 2025 (Tue)	952.00	959.00	943.50	947.00	1,325,612
2nd Jun 2025 (Mon)	940.00	957.00	940.00	948.00	1,298,900
30th May 2025 (Fri)	939.50	957.00	938.50	943.50	6,958,354
29th May 2025 (Thu)	929.50	932.00	924.00	931.00	1,045,032
28th May 2025 (Wed)	924.50	932.00	922.00	923.50	1,262,698
27th May 2025 (Tue)	934.50	934.50	916.00	922.50	1,821,603
26th May 2025 (Mon)	944.533	944.533	944.533	944.533	4,598
23rd May 2025 (Fri)	948.50	948.50	907.00	924.50	2,424,061
22nd May 2025 (Thu)	914.50	949.50	912.00	949.50	2,100,109
21st May 2025 (Wed)	919.50	929.00	918.00	919.00	1,138,160
20th May 2025 (Tue)	913.50	930.50	913.50	918.00	1,426,437
19th May 2025 (Mon)	909.00	917.50	905.00	915.00	14,613,602

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
18th Jun 2025 5:53 pm	RNS	Transaction in Own Shares
18th Jun 2025 7:00 am	RNS	Holding(s) in Company
17th Jun 2025 5:45 pm	RNS	Transaction in Own Shares
17th Jun 2025 7:00 am	RNS	Transaction in Own Shares
16th Jun 2025 7:00 am	RNS	Transaction in Own Shares
12th Jun 2025 5:41 pm	RNS	Transaction in Own Shares
11th Jun 2025 5:28 pm	RNS	Transaction in Own Shares
10th Jun 2025 5:58 pm	RNS	Transaction in Own Shares
9th Jun 2025 5:55 pm	RNS	Transaction in Own Shares
6th Jun 2025 5:34 pm	RNS	Transaction in Own Shares

See more Beazley regulatory news

FTSE 100 Latest

Value8,812.61

Change-30.86