Beazley plc (LON:BEZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,289.00
+1.00 (0.08%)
At close: Mar 6, 2026
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,289.00 | 1,290.00 | 1,288.00 | 1,289.00 | 1,289.00 | 0.08% | 8,665,049 |
| Mar 5, 2026 | 1,290.00 | 1,290.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.08% | 4,030,551 |
| Mar 4, 2026 | 1,290.00 | 1,292.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.08% | 13,333,480 |
| Mar 3, 2026 | 1,292.00 | 1,292.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 16,970,834 |
| Mar 2, 2026 | 1,250.00 | 1,295.00 | 1,219.00 | 1,291.00 | 1,291.00 | 1.89% | 15,688,300 |
| Feb 27, 2026 | 1,250.00 | 1,277.00 | 1,243.00 | 1,267.00 | 1,267.00 | 1.69% | 6,909,035 |
| Feb 26, 2026 | 1,244.00 | 1,248.00 | 1,233.74 | 1,246.00 | 1,246.00 | 0.16% | 36,387,310 |
| Feb 25, 2026 | 1,231.00 | 1,244.00 | 1,223.00 | 1,244.00 | 1,244.00 | 1.30% | 17,609,450 |
| Feb 24, 2026 | 1,220.00 | 1,228.00 | 1,218.44 | 1,228.00 | 1,228.00 | 0.90% | 4,519,278 |
| Feb 23, 2026 | 1,221.00 | 1,226.00 | 1,216.00 | 1,217.00 | 1,217.00 | -0.16% | 3,934,614 |
| Feb 20, 2026 | 1,224.00 | 1,227.00 | 1,216.00 | 1,219.00 | 1,219.00 | -0.08% | 11,674,230 |
| Feb 19, 2026 | 1,222.00 | 1,239.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.74% | 6,163,157 |
| Feb 18, 2026 | 1,216.00 | 1,218.00 | 1,209.00 | 1,211.00 | 1,211.00 | -0.08% | 4,618,253 |
| Feb 17, 2026 | 1,222.00 | 1,228.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.66% | 3,222,051 |
| Feb 16, 2026 | 1,230.00 | 1,236.00 | 1,217.00 | 1,220.00 | 1,220.00 | -0.81% | 7,943,449 |
| Feb 13, 2026 | 1,237.00 | 1,247.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.57% | 9,153,661 |
| Feb 12, 2026 | 1,230.00 | 1,245.00 | 1,226.00 | 1,237.00 | 1,237.00 | 0.81% | 3,627,207 |
| Feb 11, 2026 | 1,235.00 | 1,236.00 | 1,213.00 | 1,227.00 | 1,227.00 | -0.16% | 10,184,630 |
| Feb 10, 2026 | 1,241.00 | 1,244.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.29% | 5,941,384 |
| Feb 9, 2026 | 1,248.00 | 1,248.00 | 1,237.00 | 1,245.00 | 1,245.00 | 0.73% | 5,028,174 |
| Feb 6, 2026 | 1,232.00 | 1,250.00 | 1,232.00 | 1,236.00 | 1,236.00 | - | 3,228,087 |
| Feb 5, 2026 | 1,238.00 | 1,244.00 | 1,234.00 | 1,236.00 | 1,236.00 | -0.32% | 8,607,378 |
| Feb 4, 2026 | 1,270.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 6.90% | 20,270,837 |
| Feb 3, 2026 | 1,162.00 | 1,166.00 | 1,156.00 | 1,160.00 | 1,160.00 | -0.68% | 2,863,192 |
| Feb 2, 2026 | 1,143.00 | 1,177.00 | 1,138.00 | 1,168.00 | 1,168.00 | 3.09% | 4,443,950 |
| Jan 30, 2026 | 1,131.00 | 1,150.00 | 1,124.00 | 1,133.00 | 1,133.00 | 0.09% | 2,852,486 |
| Jan 29, 2026 | 1,143.00 | 1,147.00 | 1,126.00 | 1,132.00 | 1,132.00 | -0.09% | 2,334,433 |
| Jan 28, 2026 | 1,131.00 | 1,145.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.09% | 3,813,657 |
| Jan 27, 2026 | 1,138.00 | 1,140.00 | 1,116.00 | 1,134.00 | 1,134.00 | -0.53% | 2,821,393 |
| Jan 26, 2026 | 1,162.00 | 1,173.00 | 1,131.00 | 1,140.00 | 1,140.00 | -1.04% | 3,108,070 |
| Jan 23, 2026 | 1,108.00 | 1,161.58 | 1,070.00 | 1,152.00 | 1,152.00 | 3.23% | 50,099,100 |
| Jan 22, 2026 | 1,130.00 | 1,148.00 | 1,045.00 | 1,116.00 | 1,116.00 | -0.62% | 11,825,304 |
| Jan 21, 2026 | 1,140.00 | 1,163.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.27% | 10,887,155 |
| Jan 20, 2026 | 1,158.00 | 1,163.00 | 1,126.00 | 1,126.00 | 1,126.00 | -3.76% | 15,326,050 |
| Jan 19, 2026 | 821.00 | 1,199.00 | 818.00 | 1,170.00 | 1,170.00 | 42.68% | 15,108,180 |
| Jan 16, 2026 | 817.50 | 824.50 | 814.50 | 820.00 | 820.00 | 0.12% | 1,482,891 |
| Jan 15, 2026 | 820.00 | 825.50 | 817.00 | 819.00 | 819.00 | -0.24% | 2,923,802 |
| Jan 14, 2026 | 815.50 | 823.00 | 811.00 | 821.00 | 821.00 | 0.31% | 1,430,393 |
| Jan 13, 2026 | 811.50 | 823.50 | 811.00 | 818.50 | 818.50 | 1.05% | 3,037,585 |
| Jan 12, 2026 | 819.00 | 819.50 | 807.00 | 810.00 | 810.00 | -1.58% | 1,085,019 |
| Jan 9, 2026 | 816.00 | 823.00 | 810.50 | 823.00 | 823.00 | 0.06% | 902,404 |
| Jan 8, 2026 | 805.00 | 825.00 | 796.50 | 822.50 | 822.50 | 2.05% | 900,237 |
| Jan 7, 2026 | 814.00 | 818.00 | 798.50 | 806.00 | 806.00 | - | 4,428,964 |
| Jan 6, 2026 | 822.50 | 831.50 | 806.00 | 806.00 | 806.00 | -1.16% | 1,101,223 |
| Jan 5, 2026 | 825.50 | 830.50 | 795.50 | 815.50 | 815.50 | -0.18% | 1,496,874 |
| Jan 2, 2026 | 838.50 | 838.50 | 817.00 | 817.00 | 817.00 | -1.80% | 1,734,065 |
| Dec 31, 2025 | 847.50 | 847.50 | 832.00 | 832.00 | 832.00 | -1.42% | 438,211 |
| Dec 30, 2025 | 837.00 | 845.00 | 835.00 | 844.00 | 844.00 | 0.78% | 708,013 |
| Dec 29, 2025 | 838.00 | 838.50 | 824.44 | 837.50 | 837.50 | -0.12% | 1,106,560 |
| Dec 24, 2025 | 835.00 | 842.50 | 835.00 | 838.50 | 838.50 | 0.18% | 188,965 |