Beazley Plc BEZ
LSE · United Kingdom · Finance
GBp 1,308.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,308.50 | 0.00% | GBp 1,308.37 | GBp 1,308.37 | GBp 1,308.37 | 92.46K |
| 2026-09-30 | GBp 1,308.50 | +0.04% | GBp 1,309.00 | GBp 1,309.00 | GBp 1,308.00 | 20.99M |
| 2026-09-29 | GBp 1,308.00 | +0.08% | GBp 1,308.00 | GBp 1,310.00 | GBp 1,308.00 | 5.03M |
| 2026-09-28 | GBp 1,307.00 | +0.08% | GBp 1,308.00 | GBp 1,308.00 | GBp 1,306.00 | 1.58M |
| 2026-09-25 | GBp 1,306.00 | 0.00% | GBp 1,306.00 | GBp 1,307.00 | GBp 1,306.00 | 542.43K |
| 2026-09-24 | GBp 1,306.00 | 0.00% | GBp 1,307.50 | GBp 1,307.50 | GBp 1,306.00 | 16.53M |
| 2026-09-23 | GBp 1,306.00 | 0.00% | GBp 1,310.00 | GBp 1,310.00 | GBp 1,305.50 | 8.89M |
| 2026-09-22 | GBp 1,306.00 | 0.00% | GBp 1,305.50 | GBp 1,307.20 | GBp 1,305.50 | 31.04M |
| 2026-09-21 | GBp 1,306.00 | +0.08% | GBp 1,305.00 | GBp 1,306.00 | GBp 1,304.50 | 3.09M |
| 2026-09-18 | GBp 1,305.00 | 0.00% | GBp 1,304.50 | GBp 1,305.06 | GBp 1,304.50 | 6.78M |
| 2026-09-17 | GBp 1,305.00 | +0.08% | GBp 1,305.00 | GBp 1,305.00 | GBp 1,304.50 | 1.34M |
| 2026-09-16 | GBp 1,304.00 | 0.00% | GBp 1,304.50 | GBp 1,305.00 | GBp 1,304.00 | 4.11M |
| 2026-09-15 | GBp 1,304.00 | -0.04% | GBp 1,304.50 | GBp 1,305.00 | GBp 1,304.00 | 3.98M |
| 2026-09-14 | GBp 1,304.50 | +0.04% | GBp 1,305.00 | GBp 1,305.50 | GBp 1,304.00 | 441.54K |
| 2026-09-11 | GBp 1,304.00 | +0.15% | GBp 1,302.00 | GBp 1,304.00 | GBp 1,301.50 | 627.78K |
| 2026-09-10 | GBp 1,302.00 | +0.15% | GBp 1,300.00 | GBp 1,302.50 | GBp 1,300.00 | 984.62K |
| 2026-09-09 | GBp 1,300.00 | +0.08% | GBp 1,299.00 | GBp 1,300.50 | GBp 1,299.00 | 2.97M |
| 2026-09-08 | GBp 1,299.00 | 0.00% | GBp 1,299.50 | GBp 1,301.50 | GBp 1,299.00 | 607.06K |
| 2026-09-07 | GBp 1,299.00 | -0.19% | GBp 1,299.00 | GBp 1,302.00 | GBp 1,299.00 | 1.95M |
| 2026-09-04 | GBp 1,301.50 | +0.08% | GBp 1,298.00 | GBp 1,301.50 | GBp 1,298.00 | 612.70K |
| 2026-09-03 | GBp 1,300.50 | +0.19% | GBp 1,298.00 | GBp 1,300.50 | GBp 1,297.50 | 1.12M |
| 2026-09-02 | GBp 1,298.00 | -0.15% | GBp 1,298.00 | GBp 1,299.50 | GBp 1,287.00 | 4.44M |
| 2026-09-01 | GBp 1,300.00 | +0.23% | GBp 1,298.00 | GBp 1,300.00 | GBp 1,297.00 | 1.75M |
| 2026-08-28 | GBp 1,297.00 | +0.04% | GBp 1,298.00 | GBp 1,298.00 | GBp 1,296.76 | 3.02M |
| 2026-08-27 | GBp 1,296.50 | -0.04% | GBp 1,296.00 | GBp 1,297.50 | GBp 1,296.00 | 404.65K |
| 2026-08-26 | GBp 1,297.00 | -0.08% | GBp 1,298.00 | GBp 1,298.00 | GBp 1,296.00 | 3.26M |
| 2026-08-25 | GBp 1,298.00 | +0.15% | GBp 1,296.00 | GBp 1,298.00 | GBp 1,295.00 | 1.46M |
| 2026-08-24 | GBp 1,296.00 | 0.00% | GBp 1,295.50 | GBp 1,296.50 | GBp 1,295.00 | 24.07M |
| 2026-08-21 | GBp 1,296.00 | +0.04% | GBp 1,295.50 | GBp 1,296.50 | GBp 1,295.00 | 501.06K |
| 2026-08-20 | GBp 1,295.50 | +0.04% | GBp 1,295.00 | GBp 1,297.00 | GBp 1,295.00 | 1.80M |
| 2026-08-19 | GBp 1,295.00 | +0.04% | GBp 1,295.00 | GBp 1,296.50 | GBp 1,294.50 | 5.34M |
| 2026-08-18 | GBp 1,294.50 | 0.00% | GBp 1,294.50 | GBp 1,298.00 | GBp 1,294.50 | 5.27M |
| 2026-08-17 | GBp 1,294.50 | +0.15% | GBp 1,292.50 | GBp 1,298.00 | GBp 1,292.00 | 1.99M |
| 2026-08-14 | GBp 1,292.50 | 0.00% | GBp 1,292.00 | GBp 1,294.00 | GBp 1,292.00 | 2.18M |
| 2026-08-13 | GBp 1,292.50 | 0.00% | GBp 1,293.50 | GBp 1,293.50 | GBp 1,291.75 | 1.85M |
| 2026-08-12 | GBp 1,292.50 | -0.04% | GBp 1,294.00 | GBp 1,294.00 | GBp 1,292.00 | 696.66K |
| 2026-08-11 | GBp 1,293.00 | +0.04% | GBp 1,294.00 | GBp 1,294.00 | GBp 1,291.50 | 850.34K |
| 2026-08-10 | GBp 1,292.50 | +0.15% | GBp 1,292.50 | GBp 1,292.50 | GBp 1,290.50 | 2.71M |
| 2026-08-07 | GBp 1,290.50 | -0.04% | GBp 1,292.00 | GBp 1,295.50 | GBp 1,290.50 | 2.26M |
| 2026-08-06 | GBp 1,291.00 | +0.08% | GBp 1,291.00 | GBp 1,292.00 | GBp 1,289.00 | 3.18M |
| 2026-08-05 | GBp 1,290.00 | -0.08% | GBp 1,292.00 | GBp 1,295.50 | GBp 1,289.50 | 5.43M |
| 2026-08-04 | GBp 1,291.00 | -0.15% | GBp 1,293.00 | GBp 1,293.00 | GBp 1,291.00 | 1.20M |
| 2026-08-03 | GBp 1,293.00 | +0.19% | GBp 1,292.00 | GBp 1,293.00 | GBp 1,290.50 | 5.83M |
| 2026-07-31 | GBp 1,290.50 | 0.00% | GBp 1,295.00 | GBp 1,295.00 | GBp 1,290.00 | 1.13M |
| 2026-07-30 | GBp 1,290.50 | 0.00% | GBp 1,290.50 | GBp 1,292.50 | GBp 1,290.50 | 611.14K |
| 2026-07-29 | GBp 1,290.50 | -0.15% | GBp 1,293.00 | GBp 1,294.61 | GBp 1,290.00 | 1.53M |
| 2026-07-28 | GBp 1,292.50 | -0.27% | GBp 1,295.00 | GBp 1,295.07 | GBp 1,291.50 | 6.92M |
| 2026-07-27 | GBp 1,296.00 | +0.23% | GBp 1,293.00 | GBp 1,296.00 | GBp 1,290.50 | 1.88M |
| 2026-07-24 | GBp 1,293.00 | +0.43% | GBp 1,288.50 | GBp 1,293.00 | GBp 1,287.50 | 1.65M |
| 2026-07-23 | GBp 1,287.50 | -0.04% | GBp 1,289.00 | GBp 1,289.00 | GBp 1,287.50 | 8.04M |
| 2026-07-22 | GBp 1,288.00 | +0.04% | GBp 1,288.00 | GBp 1,289.00 | GBp 1,287.50 | 2.30M |
| 2026-07-21 | GBp 1,287.50 | -0.04% | GBp 1,288.00 | GBp 1,288.00 | GBp 1,287.00 | 3.31M |
| 2026-07-20 | GBp 1,288.00 | +0.04% | GBp 1,287.50 | GBp 1,288.00 | GBp 1,287.50 | 1.42M |
| 2026-07-17 | GBp 1,287.50 | 0.00% | GBp 1,288.00 | GBp 1,289.00 | GBp 1,287.50 | 604.31K |
| 2026-07-16 | GBp 1,287.50 | 0.00% | GBp 1,287.00 | GBp 1,288.50 | GBp 1,287.00 | 985.82K |
| 2026-07-15 | GBp 1,287.50 | -0.08% | GBp 1,287.00 | GBp 1,288.00 | GBp 1,287.00 | 1.34M |
| 2026-07-14 | GBp 1,288.50 | +0.04% | GBp 1,288.00 | GBp 1,288.50 | GBp 1,286.50 | 463.18K |
| 2026-07-13 | GBp 1,288.00 | +0.12% | GBp 1,288.00 | GBp 1,288.50 | GBp 1,286.50 | 4.27M |
| 2026-07-10 | GBp 1,286.50 | -0.04% | GBp 1,288.00 | GBp 1,288.00 | GBp 1,286.00 | 8.12M |
| 2026-07-09 | GBp 1,287.00 | -0.04% | GBp 1,288.50 | GBp 1,288.50 | GBp 1,286.00 | 2.22M |
| 2026-07-08 | GBp 1,287.50 | -0.08% | GBp 1,288.00 | GBp 1,288.50 | GBp 1,286.00 | 2.27M |
| 2026-07-07 | GBp 1,288.50 | -0.04% | GBp 1,290.00 | GBp 1,290.00 | GBp 1,288.00 | 1.18M |
| 2026-07-06 | GBp 1,289.00 | +0.12% | GBp 1,288.50 | GBp 1,289.50 | GBp 1,287.00 | 1.48M |
| 2026-07-03 | GBp 1,287.50 | -0.04% | GBp 1,288.00 | GBp 1,288.50 | GBp 1,287.50 | 1.21M |
| 2026-07-02 | GBp 1,288.00 | 0.00% | GBp 1,288.00 | GBp 1,289.00 | GBp 1,287.50 | 1.48M |
| 2026-07-01 | GBp 1,288.00 | +0.08% | GBp 1,286.00 | GBp 1,288.00 | GBp 1,286.00 | 2.76M |
| 2026-06-30 | GBp 1,287.00 | +0.08% | GBp 1,285.50 | GBp 1,287.00 | GBp 1,285.50 | 1.43M |
| 2026-06-29 | GBp 1,286.00 | +0.12% | GBp 1,285.50 | GBp 1,287.00 | GBp 1,285.00 | 811.44K |
| 2026-06-26 | GBp 1,284.50 | 0.00% | GBp 1,285.00 | GBp 1,285.50 | GBp 1,284.00 | 4.50M |
| 2026-06-25 | GBp 1,284.50 | +0.04% | GBp 1,284.00 | GBp 1,285.00 | GBp 1,284.00 | 1.61M |
| 2026-06-24 | GBp 1,284.00 | -0.04% | GBp 1,284.50 | GBp 1,285.00 | GBp 1,284.00 | 3.89M |
| 2026-06-23 | GBp 1,284.50 | 0.00% | GBp 1,284.00 | GBp 1,285.50 | GBp 1,284.00 | 4.18M |
| 2026-06-22 | GBp 1,284.50 | 0.00% | GBp 1,285.00 | GBp 1,285.00 | GBp 1,284.00 | 10.29M |
| 2026-06-19 | GBp 1,284.50 | -0.04% | GBp 1,285.00 | GBp 1,285.05 | GBp 1,284.00 | 5.26M |
| 2026-06-18 | GBp 1,285.00 | +0.08% | GBp 1,283.50 | GBp 1,285.50 | GBp 1,283.50 | 3.89M |
| 2026-06-17 | GBp 1,284.00 | 0.00% | GBp 1,283.50 | GBp 1,284.50 | GBp 1,283.25 | 2.20M |
| 2026-06-16 | GBp 1,284.00 | +0.04% | GBp 1,284.00 | GBp 1,285.50 | GBp 1,283.00 | 4.88M |
| 2026-06-15 | GBp 1,283.50 | +0.04% | GBp 1,283.50 | GBp 1,284.00 | GBp 1,282.00 | 2.52M |
| 2026-06-12 | GBp 1,283.00 | 0.00% | GBp 1,283.50 | GBp 1,283.50 | GBp 1,281.70 | 5.80M |
| 2026-06-11 | GBp 1,283.00 | 0.00% | GBp 1,282.50 | GBp 1,284.50 | GBp 1,282.50 | 9.27M |
| 2026-06-10 | GBp 1,283.00 | +0.04% | GBp 1,283.50 | GBp 1,283.50 | GBp 1,282.00 | 4.26M |
| 2026-06-09 | GBp 1,282.50 | 0.00% | GBp 1,283.50 | GBp 1,284.00 | GBp 1,281.95 | 12.36M |
| 2026-06-08 | GBp 1,282.50 | -0.04% | GBp 1,283.00 | GBp 1,283.50 | GBp 1,282.50 | 2.89M |
| 2026-06-05 | GBp 1,283.00 | 0.00% | GBp 1,285.00 | GBp 1,285.00 | GBp 1,282.50 | 6.73M |
| 2026-06-04 | GBp 1,283.00 | +0.08% | GBp 1,281.50 | GBp 1,284.00 | GBp 1,281.50 | 2.91M |
| 2026-06-03 | GBp 1,282.00 | -0.04% | GBp 1,281.50 | GBp 1,283.00 | GBp 1,281.50 | 2.45M |
| 2026-06-02 | GBp 1,282.50 | +0.12% | GBp 1,282.50 | GBp 1,282.50 | GBp 1,281.50 | 1.51M |
| 2026-06-01 | GBp 1,281.00 | 0.00% | GBp 1,281.00 | GBp 1,282.50 | GBp 1,281.00 | 6.62M |
| 2026-05-29 | GBp 1,281.00 | 0.00% | GBp 1,281.50 | GBp 1,282.00 | GBp 1,280.50 | 5.79M |
| 2026-05-28 | GBp 1,281.00 | +0.04% | GBp 1,280.00 | GBp 1,281.50 | GBp 1,280.00 | 2.24M |