Beazley plc (LON:BEZ)
London · Delayed Price · Currency is GBP · Price in GBX 836.50
-7.50 (-0.89%)
Dec 31, 2025, 12:17 PM BST
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 847.50 | 847.50 | 841.50 | 841.50 | - | -0.30% | 10,968 |
| 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 |
| Dec 23, 2025 | 839.50 | 845.00 | 837.00 | 837.00 | 837.00 | -0.24% | 491,088 |
| Dec 22, 2025 | 830.50 | 840.50 | 827.50 | 839.00 | 839.00 | 0.54% | 1,768,510 |
| Dec 19, 2025 | 835.00 | 839.00 | 830.00 | 834.50 | 834.50 | - | 3,299,193 |
| Dec 18, 2025 | 832.00 | 838.50 | 827.50 | 834.50 | 834.50 | 0.66% | 855,180 |
| Dec 17, 2025 | 832.00 | 836.00 | 827.00 | 829.00 | 829.00 | 0.12% | 1,059,565 |
| Dec 16, 2025 | 826.00 | 837.00 | 824.00 | 828.00 | 828.00 | - | 1,494,614 |
| Dec 15, 2025 | 818.50 | 832.00 | 814.50 | 828.00 | 828.00 | 1.78% | 1,755,404 |
| Dec 12, 2025 | 807.00 | 818.50 | 804.50 | 813.50 | 813.50 | 1.37% | 1,863,408 |
| Dec 11, 2025 | 787.50 | 804.50 | 778.00 | 802.50 | 802.50 | 2.49% | 2,715,682 |
| Dec 10, 2025 | 776.50 | 785.50 | 771.50 | 783.00 | 783.00 | 0.45% | 1,052,314 |
| Dec 9, 2025 | 776.50 | 789.00 | 772.00 | 779.50 | 779.50 | - | 1,973,518 |
| Dec 8, 2025 | 783.00 | 791.00 | 779.50 | 779.50 | 779.50 | -0.32% | 2,053,983 |
| Dec 5, 2025 | 774.50 | 786.00 | 765.50 | 782.00 | 782.00 | 0.26% | 1,877,914 |
| Dec 4, 2025 | 772.50 | 784.00 | 768.00 | 780.00 | 780.00 | 1.43% | 1,891,152 |
| Dec 3, 2025 | 780.50 | 785.00 | 761.00 | 769.00 | 769.00 | -1.85% | 2,605,743 |
| Dec 2, 2025 | 787.50 | 790.00 | 780.50 | 783.50 | 783.50 | -0.51% | 1,674,286 |
| Dec 1, 2025 | 798.00 | 799.50 | 785.00 | 787.50 | 787.50 | -1.25% | 1,691,835 |
| Nov 28, 2025 | 805.00 | 807.50 | 791.00 | 797.50 | 797.50 | -0.68% | 1,335,440 |
| Nov 27, 2025 | 800.00 | 805.50 | 797.50 | 803.00 | 803.00 | 0.63% | 948,211 |
| Nov 26, 2025 | 782.50 | 800.00 | 781.50 | 798.00 | 798.00 | 2.18% | 4,185,001 |
| Nov 25, 2025 | 782.50 | 798.00 | 750.00 | 781.00 | 781.00 | -9.19% | 4,363,235 |
| Nov 24, 2025 | 861.00 | 866.00 | 848.50 | 860.00 | 860.00 | -0.23% | 4,890,536 |
| Nov 21, 2025 | 853.50 | 865.50 | 852.00 | 862.00 | 862.00 | 0.29% | 1,974,935 |
| Nov 20, 2025 | 873.50 | 874.00 | 857.00 | 859.50 | 859.50 | -0.87% | 4,716,025 |
| Nov 19, 2025 | 885.50 | 894.00 | 867.00 | 867.00 | 867.00 | -2.53% | 2,726,170 |
| Nov 18, 2025 | 882.50 | 890.00 | 878.50 | 889.50 | 889.50 | -0.39% | 981,804 |
| Nov 17, 2025 | 907.00 | 907.00 | 882.50 | 893.00 | 893.00 | -0.78% | 1,559,711 |
| Nov 14, 2025 | 902.50 | 905.50 | 890.00 | 900.00 | 900.00 | -1.04% | 3,094,247 |
| Nov 13, 2025 | 903.50 | 910.00 | 901.00 | 909.50 | 909.50 | 0.50% | 1,036,584 |
| Nov 12, 2025 | 905.00 | 914.00 | 897.50 | 905.00 | 905.00 | - | 1,000,378 |
| Nov 11, 2025 | 902.50 | 910.00 | 894.00 | 905.00 | 905.00 | 0.67% | 1,371,330 |
| Nov 10, 2025 | 902.50 | 904.00 | 893.50 | 899.00 | 899.00 | 0.50% | 2,665,934 |
| Nov 7, 2025 | 901.00 | 901.00 | 883.50 | 894.50 | 894.50 | -0.28% | 1,615,652 |
| Nov 6, 2025 | 905.00 | 905.00 | 877.48 | 897.00 | 897.00 | -0.77% | 1,906,347 |
| Nov 5, 2025 | 897.50 | 909.50 | 889.50 | 904.00 | 904.00 | 0.84% | 1,360,414 |
| Nov 4, 2025 | 904.00 | 906.50 | 882.46 | 896.50 | 896.50 | -1.59% | 2,445,550 |
| Nov 3, 2025 | 932.50 | 933.50 | 909.00 | 911.00 | 911.00 | -2.10% | 1,356,879 |
| Oct 31, 2025 | 944.50 | 949.00 | 923.00 | 930.50 | 930.50 | -1.74% | 1,454,253 |
| Oct 30, 2025 | 938.00 | 952.50 | 927.50 | 947.00 | 947.00 | 1.45% | 1,883,789 |
| Oct 29, 2025 | 900.50 | 949.00 | 897.50 | 933.50 | 933.50 | 3.09% | 3,054,735 |
| Oct 28, 2025 | 913.50 | 919.50 | 905.50 | 905.50 | 905.50 | -0.66% | 1,919,350 |
| Oct 27, 2025 | 912.50 | 917.50 | 907.00 | 911.50 | 911.50 | - | 2,237,001 |
| Oct 24, 2025 | 909.50 | 913.00 | 900.25 | 911.50 | 911.50 | 0.61% | 1,589,745 |
| Oct 23, 2025 | 895.50 | 906.50 | 893.50 | 906.00 | 906.00 | 1.40% | 947,749 |
| Oct 22, 2025 | 894.00 | 894.50 | 880.50 | 893.50 | 893.50 | 0.28% | 2,699,455 |
| Oct 21, 2025 | 878.00 | 891.50 | 873.50 | 891.00 | 891.00 | 1.77% | 1,544,374 |