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	1,116.00p on 22-01-2026 at 19:40:05
Change	-7.00p -0.62%
Buy	1,113.00p
Sell	1,111.00p

Last Trade:	Buy 24,202.00 at 1,130.171p
Day's Volume:	13,596,609
Last Close:	1,116.00p
Open:	1,130.00p
ISIN:	GB00BYQ0JC66

Day's Range	1,045.00p - 1,148.00p
52wk Range:	750.00p - 1,198.00p
Market Capitalisation:	£6.57b
VWAP:	1,116.94669p
Shares in Issue:	589.02m

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
Buy*	24,202	1,130.171p	SI Trade	18:43:37 - 22-Jan-26
Buy*	24,202	1,129.38p	SI Trade	18:43:37 - 22-Jan-26
Buy*	26,279	1,130.171p	SI Trade	18:43:25 - 22-Jan-26
Buy*	26,279	1,129.38p	SI Trade	18:43:25 - 22-Jan-26
Buy*	33,194	1,130.171p	SI Trade	18:43:09 - 22-Jan-26
Buy*	33,194	1,129.38p	SI Trade	18:43:09 - 22-Jan-26
Buy*	75,000	1,130.171p	SI Trade	18:42:48 - 22-Jan-26
Buy*	75,000	1,129.38p	SI Trade	18:42:48 - 22-Jan-26
Buy*	38,725	1,130.171p	SI Trade	18:42:27 - 22-Jan-26
Buy*	38,725	1,129.38p	SI Trade	18:42:27 - 22-Jan-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	1,130.00	1,148.00	1,045.00	1,116.00	13,596,609
21st Jan 2026 (Wed)	1,140.00	1,163.00	1,123.00	1,123.00	13,036,368
20th Jan 2026 (Tue)	1,158.00	1,162.00	1,126.00	1,126.00	15,325,742
19th Jan 2026 (Mon)	821.00	1,198.00	818.00	1,170.00	15,107,948
16th Jan 2026 (Fri)	817.50	824.50	815.00	820.00	1,482,865
15th Jan 2026 (Thu)	820.00	825.50	817.00	819.00	2,923,782
14th Jan 2026 (Wed)	815.50	822.50	811.00	821.00	1,930,714
13th Jan 2026 (Tue)	811.50	823.50	811.00	818.50	3,037,564
12th Jan 2026 (Mon)	819.00	819.50	807.00	810.00	1,085,012
9th Jan 2026 (Fri)	816.00	823.00	810.50	823.00	902,376
8th Jan 2026 (Thu)	805.00	825.00	796.50	822.50	900,214
7th Jan 2026 (Wed)	814.00	818.00	798.50	806.00	4,441,255
6th Jan 2026 (Tue)	822.50	831.50	806.00	806.00	1,101,202
5th Jan 2026 (Mon)	825.50	825.50	795.50	815.50	1,496,798
2nd Jan 2026 (Fri)	838.50	838.50	817.00	817.00	1,734,036
1st Jan 2026 (Thu)	832.00	832.00	832.00	832.00	0
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

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
22nd Jan 2026 4:23 pm	RNS	Form 8.5 (EPT/NON-RI) - BEAZLEY PLC
22nd Jan 2026 3:20 pm	RNS	Form 8.3 - Beazley plc
22nd Jan 2026 3:16 pm	RNS	Holding(s) in Company
22nd Jan 2026 2:54 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Beazley plc
22nd Jan 2026 2:28 pm	RNS	Form 8.5 (EPT/RI) - BEAZLEY PLC
22nd Jan 2026 2:28 pm	RNS	Form 8.5 (EPT/NON-RI) - BEAZLEY PLC
22nd Jan 2026 2:12 pm	RNS	Form 8.3 - Beazley plc
22nd Jan 2026 1:58 pm	GNW	Man Group PLC : Form 8.3 - Beazley Plc
22nd Jan 2026 1:30 pm	RNS	Form 8.3 - Beazley PLC
22nd Jan 2026 1:23 pm	RNS	Form 8.3 - Beazley plc

See more Beazley regulatory news

FTSE 100 Latest

Value10,150.05

Change11.96