EODData

MEMBERSHIP REGISTER LOG IN

LSE, BEZ: Beazley PLC

04 Nov 2025
LAST:

896.5

CHANGE:
 14.50		OPEN:
904.0		HIGH:
906.5		ASK:
950.5		VOLUME:
2.57M
CHG(%):
1.59		PREV:
911.0		LOW:
882.5		BID:
820.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Nov 25904.0906.5882.5896.52.57M
03 Nov 25932.5933.5909.0911.01.36M
31 Oct 25944.5949.0923.0924.81.47M
30 Oct 25938.0952.5927.5947.01.88M
29 Oct 25900.5949.0897.5933.53.05M
28 Oct 25913.5919.5905.5905.51.92M
27 Oct 25912.5917.5907.0911.52.24M
24 Oct 25909.5913.0900.3911.5690.2K
23 Oct 25895.5906.5893.5906.0947.7K
22 Oct 25894.0894.5880.5893.52.7M

COMPANY PROFILE

Name:Beazley PLC
About:Beazley plc provides risk insurance and reinsurance solutions in the United States, the United Kingdom, rest of Europe, and internationally. It operates through Cyber Risks, Digital, MAP Risks, Property Risks, and Specialty Risks segments. The Cyber Risks segment underwrites cyber and technology risks. The Digital segment underwrites various marine, contingency, and SME liability risks through digital channels, such as e-trading platforms and broker portals. The MAP Risks segment underwrites marine, portfolio underwriting and political, and contingency business. The Property Risks segment underwrites first-party property risks and reinsurance business. The Specialty Risks segment underwrites liability classes, including employment practices risks, and directors and officers, as well as healthcare, lawyers, and international financial institutions. It also underwrites life, health, and personal accident; and jewelry, fine art, and specie products risk insurance. Beazley plc was founded in 1986 and is based in London, the United Kingdom.
Address:22 Bishopsgate, London, United Kingdom, EC2N 4BQ
Website:https://www.beazley.com
ISIN:GB00BYQ0JC66
LEI:213800VTOMUWD41GIT12

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:8.34 
Forward P/E:8.41 
Price to Sales:0.91 
Price to Book:123.41 
EPS Ratio:1.12 
DivYield:0.03 
Div/Share:0.31 
Revenue:5.909B 
EBITDA:1.614B 
Shares:593.31M 
Market Cap:531.903B 

TECHNICAL INDICATORS

MA5:922.572.9%
MA10:914.082.0%
MA20:912.941.8%
MA50:864.263.7%
MA100:874.942.5%
MA200:881.581.7%
STO14:27.27
RSI14:47.26
WPR14:-70.63
MTM14:-1.00
ROC14:0.00 
ATR:21.63 
Week High:952.506.2%
Week Low:882.461.6%
Month High:952.506.2%
Month Low:867.001.7%
Year High:983.509.7%
Year Low:728.0023.1%
Volatility:14.41 

RECENT SPLITS

Date Ratio
19 Mar 2009308-295
18 Nov 2004187-183

RECENT DIVIDENDS

Date Amount
20 Mar 2025$25.00
21 Mar 2024$14.20
09 Mar 2023$13.50
17 Feb 2022$12.90
27 Feb 2020$8.20
01 Aug 2019$4.10
28 Feb 2019$7.80
02 Aug 2018$3.90
01 Mar 2018$7.40
03 Aug 2017$3.70