EODData

MEMBERSHIP REGISTER LOG IN

LSE, BEZ: Beazley plc

21 Nov 2025
LAST:

862.0

CHANGE:
 2.50		OPEN:
853.5		HIGH:
865.5		ASK:
950.5		VOLUME:
1.97M
CHG(%):
0.29		PREV:
859.5		LOW:
852.0		BID:
820.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 25853.5865.5852.0862.01.97M
20 Nov 25873.5874.0857.0859.55.32M
19 Nov 25885.5894.0867.0867.02.73M
18 Nov 25882.5890.0878.5889.5981.8K
17 Nov 25907.0907.0882.5907.01.58M
14 Nov 25902.5905.5890.0897.081.28M
13 Nov 25903.5910.0901.0909.51.04M
12 Nov 25905.0914.0897.5905.01.0M
11 Nov 25902.5910.0894.0905.01.37M
10 Nov 25902.5904.0893.5899.02.67M

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:7.92 
Forward P/E:8.21 
PEG Ratio:8.21 
Price to Sales:0.91 
Price to Book:120.38 
Profit Margin:0.17 
Operating Margin:0.23 
Return on Assets:0.07 
Return on Equity:0.22 
EPS Ratio:1.12 
DivYield:0.03 
Div/Share:0.31 
Revenue:4.501B 
EBITDA:1.229B 
Shares:593.31M 
Market Cap:511.434B 

TECHNICAL INDICATORS

MA5:877.001.7%
MA10:890.053.3%
MA20:901.294.6%
MA50:891.313.4%
MA100:870.511.0%
MA200:884.962.7%
STO9:4.59 
STO14:4.59 
RSI14:29.41 
WPR14:-95.00 
MTM14:-34.50
ROC14:-0.04 
ATR:19.68 
Week High:907.005.2%
Week Low:852.001.2%
Month High:952.5010.5%
Month Low:852.002.7%
Year High:983.5014.1%
Year Low:749.0015.1%
Volatility:7.95 

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