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	1,296.50p on 27-08-2026 at 18:35:09
Change	-0.50p -0.04%
Buy	1,297.50p
Sell	1,296.50p

Last Trade:	Sell 186,124.00 at 1,296.50p
Day's Volume:	404,640
Last Close:	1,296.50p
Open:	1,296.00p
ISIN:	GB00BYQ0JC66

Day's Range	1,296.00p - 1,297.50p
52wk Range:	750.00p - 1,298.00p
Market Capitalisation:	£7.72b
VWAP:	1,296.65947p
Shares in Issue:	595.57m

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*	186,124	1,296.50p	Uncrossing Trade	16:35:20 - 27-Aug-26
Buy*	572	1,297.00p	Automatic Execution	16:29:54 - 27-Aug-26
Buy*	363	1,297.00p	Automatic Execution	16:29:54 - 27-Aug-26
Buy*	10	1,297.00p	Automatic Execution	16:29:53 - 27-Aug-26
Buy*	9	1,297.00p	Automatic Execution	16:29:49 - 27-Aug-26
Buy*	564	1,297.00p	Automatic Execution	16:29:41 - 27-Aug-26
Buy*	202	1,297.00p	Automatic Execution	16:29:41 - 27-Aug-26
Buy*	44	1,297.00p	Automatic Execution	16:29:41 - 27-Aug-26
Buy*	4,494	1,297.00p	Automatic Execution	16:29:20 - 27-Aug-26
Buy*	648	1,297.00p	Automatic Execution	16:28:51 - 27-Aug-26

See more Beazley trades

Beazley (BEZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2026 (Thu)	1,296.00	1,297.50	1,296.00	1,296.50	404,640
26th Aug 2026 (Wed)	1,298.00	1,298.00	1,296.00	1,297.00	3,264,691
25th Aug 2026 (Tue)	1,296.00	1,298.00	1,295.00	1,298.00	1,460,514
24th Aug 2026 (Mon)	1,295.50	1,296.50	1,295.00	1,296.00	24,065,018
21st Aug 2026 (Fri)	1,295.50	1,296.50	1,295.00	1,296.00	501,043
20th Aug 2026 (Thu)	1,295.00	1,296.50	1,295.00	1,295.50	2,798,941
19th Aug 2026 (Wed)	1,295.00	1,296.50	1,294.50	1,295.00	5,341,016
18th Aug 2026 (Tue)	1,294.50	1,298.00	1,294.50	1,294.50	5,269,766
17th Aug 2026 (Mon)	1,292.50	1,298.00	1,292.00	1,294.50	1,985,969
14th Aug 2026 (Fri)	1,292.00	1,293.50	1,292.00	1,292.50	2,180,377
13th Aug 2026 (Thu)	1,293.50	1,293.50	1,292.00	1,292.50	1,845,695
12th Aug 2026 (Wed)	1,294.00	1,294.00	1,292.50	1,292.50	696,641
11th Aug 2026 (Tue)	1,294.00	1,294.00	1,291.50	1,293.00	850,328
10th Aug 2026 (Mon)	1,292.50	1,292.50	1,290.50	1,292.50	2,708,305
7th Aug 2026 (Fri)	1,292.00	1,295.50	1,290.50	1,290.50	2,259,865
6th Aug 2026 (Thu)	1,291.00	1,292.00	1,289.00	1,291.00	3,183,215
5th Aug 2026 (Wed)	1,292.00	1,295.50	1,289.50	1,290.00	5,433,752
4th Aug 2026 (Tue)	1,293.00	1,293.00	1,291.00	1,291.00	1,199,935
3rd Aug 2026 (Mon)	1,292.00	1,293.00	1,290.50	1,293.00	5,830,766
31st Jul 2026 (Fri)	1,295.00	1,295.00	1,290.00	1,290.50	1,131,742
30th Jul 2026 (Thu)	1,290.50	1,292.50	1,290.50	1,290.50	611,116
29th Jul 2026 (Wed)	1,293.00	1,293.00	1,290.00	1,290.50	1,533,720
28th Jul 2026 (Tue)	1,295.00	1,295.00	1,291.50	1,292.50	6,918,431

See more Beazley price history

Date	Source	Headline
Beazley (BEZ) Regulatory News
27th Aug 2026 3:25 pm	RNS	Form 8.3 - Beazley plc
27th Aug 2026 3:20 pm	RNS	Form 8.3 - Beazley plc
27th Aug 2026 3:00 pm	RNS	Form 8.3 - Beazley plc
27th Aug 2026 2:48 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Beazley plc
27th Aug 2026 2:48 pm	RNS	Form 8.3 - Beazley plc
27th Aug 2026 1:35 pm	RNS	Form 8.3 - BEAZLEY PLC
27th Aug 2026 1:27 pm	RNS	Form 8.3 - Beazley plc
27th Aug 2026 1:02 pm	RNS	Holding(s) in Company
27th Aug 2026 12:05 pm	RNS	Form 8.5 (EPT/RI) - Beazley Plc
27th Aug 2026 11:59 am	RNS	Form 8.5 (EPT/RI) - Beazley PLC

See more Beazley regulatory news

FTSE 100 Latest

Value10,792.54

Change-85.58