Beazley PLC (BEZ) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/08/2026 | 15:35:07 | 1,290.50p | 239,745 | £3,093,909.23 | Exchange | Sell | UT |
| 07/08/2026 | 15:29:48 | 1,291.00p | 3,146 | £40,614.86 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:02 | 1,290.83p | 182 | £2,349.30 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:19 | 1,291.00p | 275 | £3,550.25 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:19 | 1,291.00p | 3,963 | £51,162.33 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 482 | £6,222.62 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 9,071 | £117,106.61 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 414 | £5,344.74 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 4,170 | £53,834.70 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 1,546 | £19,958.86 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 5,965 | £77,008.15 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 106 | £1,368.46 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 1,561 | £20,152.51 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 4,799 | £61,955.09 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 13,241 | £170,941.31 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 437 | £5,641.67 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 8,442 | £108,986.22 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.50p | 3,694 | £47,708.01 | Exchange | Buy | AT |
| 07/08/2026 | 15:27:06 | 1,291.50p | 3,536 | £45,667.44 | Exchange | Buy | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 6,522 | £84,199.02 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 1,621 | £20,927.11 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 8,827 | £113,956.57 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 4,348 | £56,132.68 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 1,379 | £17,802.89 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 758 | £9,785.78 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 155 | £2,001.05 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 12 | £154.92 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 2,174 | £28,066.34 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 95 | £1,226.45 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 440 | £5,680.40 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 10,000 | £129,100.00 | Exchange | Sell | AT |
| 07/08/2026 | 15:25:46 | 1,291.50p | 344 | £4,442.76 | Exchange | Buy | AT |
| 07/08/2026 | 15:25:44 | 1,291.50p | 257 | £3,319.16 | Exchange | Buy | AT |
| 07/08/2026 | 15:24:17 | 1,291.03p | 1,000 | £12,910.25 | Exchange | Sell | OFF |
| 07/08/2026 | 15:24:08 | 1,291.50p | 26 | £335.79 | Exchange | Buy | AT |
| 07/08/2026 | 15:24:08 | 1,291.50p | 1,327 | £17,138.21 | Exchange | Buy | AT |
| 07/08/2026 | 15:24:08 | 1,291.50p | 1,164 | £15,033.06 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:02 | 1,291.50p | 1,954 | £25,235.91 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:02 | 1,291.50p | 1,352 | £17,461.08 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:00 | 1,291.50p | 1,912 | £24,693.48 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:00 | 1,291.50p | 1,731 | £22,355.87 | Exchange | Buy | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 1,756 | £22,678.74 | Exchange | Buy | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 346 | £4,468.59 | Exchange | Unknown | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 27 | £348.70 | Exchange | Unknown | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 2,951 | £38,112.17 | Exchange | Unknown | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 1,398 | £18,055.17 | Exchange | Unknown | AT |
| 07/08/2026 | 15:18:10 | 1,291.50p | 1,011 | £13,057.07 | Exchange | Unknown | AT |
| 07/08/2026 | 15:18:09 | 1,291.50p | 241 | £3,112.51 | Exchange | Sell | AT |
| 07/08/2026 | 15:18:09 | 1,291.50p | 71 | £916.97 | Exchange | Sell | AT |
| 07/08/2026 | 15:15:00 | 1,291.00p | 2 | £25.82 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/08/2026 | 15:35:07 | 1,290.50p | 239,745 | £3,093,909.23 | Exchange | Sell | UT |
| 07/08/2026 | 15:29:48 | 1,291.00p | 3,146 | £40,614.86 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:02 | 1,290.83p | 182 | £2,349.30 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:19 | 1,291.00p | 275 | £3,550.25 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:19 | 1,291.00p | 3,963 | £51,162.33 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 482 | £6,222.62 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 9,071 | £117,106.61 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 414 | £5,344.74 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 4,170 | £53,834.70 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 1,546 | £19,958.86 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 5,965 | £77,008.15 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 106 | £1,368.46 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 1,561 | £20,152.51 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 4,799 | £61,955.09 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 13,241 | £170,941.31 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 437 | £5,641.67 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.00p | 8,442 | £108,986.22 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:18 | 1,291.50p | 3,694 | £47,708.01 | Exchange | Buy | AT |
| 07/08/2026 | 15:27:06 | 1,291.50p | 3,536 | £45,667.44 | Exchange | Buy | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 6,522 | £84,199.02 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 1,621 | £20,927.11 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 8,827 | £113,956.57 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 4,348 | £56,132.68 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 1,379 | £17,802.89 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 758 | £9,785.78 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 155 | £2,001.05 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 12 | £154.92 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 2,174 | £28,066.34 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 95 | £1,226.45 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 440 | £5,680.40 | Exchange | Sell | AT |
| 07/08/2026 | 15:27:06 | 1,291.00p | 10,000 | £129,100.00 | Exchange | Sell | AT |
| 07/08/2026 | 15:25:46 | 1,291.50p | 344 | £4,442.76 | Exchange | Buy | AT |
| 07/08/2026 | 15:25:44 | 1,291.50p | 257 | £3,319.16 | Exchange | Buy | AT |
| 07/08/2026 | 15:24:17 | 1,291.03p | 1,000 | £12,910.25 | Exchange | Sell | OFF |
| 07/08/2026 | 15:24:08 | 1,291.50p | 26 | £335.79 | Exchange | Buy | AT |
| 07/08/2026 | 15:24:08 | 1,291.50p | 1,327 | £17,138.21 | Exchange | Buy | AT |
| 07/08/2026 | 15:24:08 | 1,291.50p | 1,164 | £15,033.06 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:02 | 1,291.50p | 1,954 | £25,235.91 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:02 | 1,291.50p | 1,352 | £17,461.08 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:00 | 1,291.50p | 1,912 | £24,693.48 | Exchange | Buy | AT |
| 07/08/2026 | 15:20:00 | 1,291.50p | 1,731 | £22,355.87 | Exchange | Buy | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 1,756 | £22,678.74 | Exchange | Buy | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 346 | £4,468.59 | Exchange | Unknown | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 27 | £348.70 | Exchange | Unknown | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 2,951 | £38,112.17 | Exchange | Unknown | AT |
| 07/08/2026 | 15:19:59 | 1,291.50p | 1,398 | £18,055.17 | Exchange | Unknown | AT |
| 07/08/2026 | 15:18:10 | 1,291.50p | 1,011 | £13,057.07 | Exchange | Unknown | AT |
| 07/08/2026 | 15:18:09 | 1,291.50p | 241 | £3,112.51 | Exchange | Sell | AT |
| 07/08/2026 | 15:18:09 | 1,291.50p | 71 | £916.97 | Exchange | Sell | AT |
| 07/08/2026 | 15:15:00 | 1,291.00p | 2 | £25.82 | Off-book | Sell | SI |
