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	867.00p on 19-11-2025 at 19:40:05
Change	-22.50p -2.53%
Buy	873.00p
Sell	872.00p

Last Trade:	Unknown 978.00 at 867.00p
Day's Volume:	2,726,154
Last Close:	867.00p
Open:	885.50p
ISIN:	GB00BYQ0JC66

Day's Range	867.00p - 891.00p
52wk Range:	752.50p - 983.50p
Market Capitalisation:	£5.13b
VWAP:	877.57072p
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
Unknown*	978	867.00p	SI Trade	16:35:25 - 19-Nov-25
Unknown*	264	867.00p	SI Trade	16:35:25 - 19-Nov-25
Sell*	4,728	867.00p	Automatic Execution	16:35:25 - 19-Nov-25
Sell*	1,010	867.00p	Automatic Execution	16:35:25 - 19-Nov-25
Sell*	628,837	867.00p	Uncrossing Trade	16:35:25 - 19-Nov-25
Buy*	32	872.50p	Automatic Execution	16:28:01 - 19-Nov-25
Buy*	49	872.50p	Automatic Execution	16:28:01 - 19-Nov-25
Buy*	453	872.50p	Automatic Execution	16:27:51 - 19-Nov-25
Buy*	203	872.00p	Automatic Execution	16:27:19 - 19-Nov-25
Buy*	67	872.00p	Automatic Execution	16:26:53 - 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	867.00	867.00	2,726,154
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

Value9,507.41

Change-44.89