Beazley plc (LON:BEZ)
London · Delayed Price · Currency is GBP · Price in GBp 787.00
-4.00 (-0.51%)
Aug 28, 2025, 4:35 PM BST
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 792.00 | 795.00 | 783.50 | 787.00 | 787.00 | -0.51% | 1,883,751 |
| Aug 27, 2025 | 781.00 | 794.50 | 780.00 | 791.00 | 791.00 | 1.35% | 2,812,303 |
| Aug 26, 2025 | 783.00 | 790.50 | 775.86 | 780.50 | 780.50 | -1.51% | 4,278,892 |
| Aug 22, 2025 | 790.50 | 803.50 | 790.50 | 792.50 | 792.50 | -0.38% | 1,847,824 |
| Aug 21, 2025 | 799.00 | 800.50 | 790.35 | 795.50 | 795.50 | -0.19% | 3,227,357 |
| Aug 20, 2025 | 783.50 | 810.66 | 779.00 | 797.00 | 797.00 | 1.66% | 4,866,045 |
| Aug 19, 2025 | 789.00 | 792.50 | 781.50 | 784.00 | 784.00 | -0.63% | 6,698,813 |
| Aug 18, 2025 | 775.50 | 792.00 | 775.50 | 789.00 | 789.00 | 1.35% | 5,815,734 |
| Aug 15, 2025 | 781.50 | 790.50 | 776.00 | 778.50 | 778.50 | 0.26% | 4,259,369 |
| Aug 14, 2025 | 790.00 | 806.05 | 770.50 | 776.50 | 776.50 | -2.94% | 5,758,415 |
| Aug 13, 2025 | 852.50 | 868.50 | 800.00 | 800.00 | 800.00 | -12.28% | 7,905,483 |
| Aug 12, 2025 | 915.00 | 923.00 | 910.50 | 912.00 | 912.00 | -0.27% | 2,416,073 |
| Aug 11, 2025 | 909.00 | 918.25 | 907.00 | 914.50 | 914.50 | 0.94% | 1,684,257 |
| Aug 8, 2025 | 917.50 | 922.00 | 901.00 | 906.00 | 906.00 | -1.84% | 3,901,573 |
| Aug 7, 2025 | 931.00 | 931.00 | 915.50 | 923.00 | 923.00 | -0.43% | 2,315,526 |
| Aug 6, 2025 | 908.50 | 935.00 | 904.50 | 927.00 | 927.00 | 2.83% | 2,037,775 |
| Aug 5, 2025 | 888.00 | 902.50 | 886.00 | 901.50 | 901.50 | 1.52% | 1,652,081 |
| Aug 4, 2025 | 885.00 | 893.00 | 883.50 | 888.00 | 888.00 | 0.79% | 1,280,573 |
| Aug 1, 2025 | 884.50 | 893.50 | 881.00 | 881.00 | 881.00 | -1.51% | 1,993,368 |
| Jul 31, 2025 | 888.00 | 896.50 | 884.00 | 894.50 | 894.50 | 0.96% | 1,996,630 |
| Jul 30, 2025 | 900.00 | 900.00 | 879.00 | 886.00 | 886.00 | -1.66% | 2,381,993 |
| Jul 29, 2025 | 898.50 | 902.50 | 892.50 | 901.00 | 901.00 | 0.22% | 1,371,960 |
| Jul 28, 2025 | 902.50 | 915.50 | 895.50 | 899.00 | 899.00 | -0.22% | 2,801,267 |
| Jul 25, 2025 | 885.50 | 903.00 | 883.50 | 901.00 | 901.00 | 1.29% | 1,535,914 |
| Jul 24, 2025 | 913.50 | 917.50 | 885.50 | 889.50 | 889.50 | -2.25% | 1,546,100 |
| Jul 23, 2025 | 914.00 | 920.50 | 905.00 | 910.00 | 910.00 | 0.11% | 1,346,622 |
| Jul 22, 2025 | 913.50 | 918.00 | 901.00 | 909.00 | 909.00 | -0.98% | 1,446,186 |
| Jul 21, 2025 | 911.00 | 922.00 | 911.00 | 918.00 | 918.00 | 0.33% | 1,149,798 |
| Jul 18, 2025 | 916.50 | 920.00 | 907.00 | 915.00 | 915.00 | 0.27% | 1,229,503 |
| Jul 17, 2025 | 915.50 | 917.50 | 907.50 | 912.50 | 912.50 | 0.05% | 1,239,583 |
| Jul 16, 2025 | 895.00 | 914.00 | 893.00 | 912.00 | 912.00 | 1.45% | 1,477,859 |
| Jul 15, 2025 | 896.50 | 907.00 | 893.50 | 899.00 | 899.00 | 0.06% | 1,259,202 |
| Jul 14, 2025 | 887.50 | 898.50 | 885.55 | 898.50 | 898.50 | 0.84% | 1,755,441 |
| Jul 11, 2025 | 887.50 | 894.00 | 879.75 | 891.00 | 891.00 | 0.62% | 2,358,870 |
| Jul 10, 2025 | 893.50 | 895.00 | 883.00 | 885.50 | 885.50 | -0.45% | 1,535,640 |
| Jul 9, 2025 | 893.50 | 899.50 | 883.50 | 889.50 | 889.50 | -0.45% | 1,865,201 |
| Jul 8, 2025 | 890.50 | 899.50 | 889.00 | 893.50 | 893.50 | -0.28% | 2,451,792 |
| Jul 7, 2025 | 907.50 | 915.00 | 896.00 | 896.00 | 896.00 | -1.54% | 2,131,095 |
| Jul 4, 2025 | 912.50 | 914.50 | 904.50 | 910.00 | 910.00 | -0.66% | 1,241,923 |
| Jul 3, 2025 | 900.50 | 918.50 | 892.50 | 916.00 | 916.00 | 1.72% | 1,900,892 |
| Jul 2, 2025 | 926.00 | 929.50 | 893.50 | 900.50 | 900.50 | -2.38% | 3,917,003 |
| Jul 1, 2025 | 940.50 | 945.50 | 922.50 | 922.50 | 922.50 | -1.34% | 1,393,475 |
| Jun 30, 2025 | 948.50 | 950.50 | 934.00 | 935.00 | 935.00 | -1.22% | 1,547,075 |
| Jun 27, 2025 | 945.50 | 950.00 | 937.00 | 946.50 | 946.50 | 0.16% | 1,124,441 |
| Jun 26, 2025 | 938.00 | 954.00 | 933.00 | 945.00 | 945.00 | 1.34% | 1,485,093 |
| Jun 25, 2025 | 929.00 | 936.00 | 924.00 | 932.50 | 932.50 | 1.08% | 1,316,187 |
| Jun 24, 2025 | 938.00 | 939.00 | 922.50 | 922.50 | 922.50 | -0.11% | 1,474,173 |
| Jun 23, 2025 | 924.50 | 940.00 | 918.00 | 923.50 | 923.50 | -1.18% | 996,667 |
| Jun 20, 2025 | 931.00 | 941.00 | 926.50 | 934.50 | 934.50 | 1.03% | 4,052,317 |
| Jun 19, 2025 | 924.00 | 928.50 | 916.50 | 925.00 | 925.00 | -0.54% | 1,094,687 |