Beazley Plc BEZ
LSE · Birleşik Krallık · Finans
GBp 1.308,37-0,13 (-%0,01)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.308,37 | -%0,01 | GBp 1.308,37 | GBp 1.308,37 | GBp 1.308,37 | 58,38K |
| 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 |