EODData

MEMBERSHIP REGISTER LOG IN

LSE, BEZ: Beazley PLC

12 Sep 2025
LAST:

814.5

CHANGE:
 22.50		OPEN:
796.5		HIGH:
822.5		ASK:
950.5		VOLUME:
3.55M
CHG(%):
2.84		PREV:
792.0		LOW:
794.0		BID:
820.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Sep 25796.5822.5794.0814.53.55M
11 Sep 25793.5800.5786.5792.03.84M
10 Sep 25793.5800.5790.5792.03.39M
09 Sep 25797.5800.0788.5792.52M
08 Sep 25785.5795.5781.5794.51.89M
05 Sep 25785.5790.0783.0787.0278.61M
04 Sep 25769.0788.5767.5786.52.24M
03 Sep 25768.5773.0762.0770.05.26M
02 Sep 25779.0785.0772.0772.01.94M
01 Sep 25782.5790.5771.7777.52.06M

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

P/E Ratio:7.03
DivYield:0.04
Div/Share:0.31
Price to Book:1.38
Price to Sales:0.80
EBITDA:1.614B
Shares:602.56M
Market Cap:490.789B

TECHNICAL INDICATORS

MA5:797.10
MA10:787.85
MA20:788.72
MA50:849.60
MA100:884.44
MA200:867.76
STO9:84.76
STO14:84.76
RSI14:61.82
MTM14:34.00
ROC14:0.04
ATR:14.25
Week High:822.50
Week Low:781.50
Month High:923.00
Month Low:762.00
Year High:983.50
Year Low:727.70
Volatility:30.41

RECENT SPLITS

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

RECENT DIVIDENDS

Date Amount
20 Mar 2025$0.25
21 Mar 2024$0.14
09 Mar 2023$0.14
17 Feb 2022$0.13
27 Feb 2020$0.08
01 Aug 2019$0.04
28 Feb 2019$0.08
02 Aug 2018$0.04
01 Mar 2018$0.07
03 Aug 2017$0.04