Beazley plc (LON:BEZ)
London · Delayed Price · Currency is GBP · Price in GBp 911.50
0.00 (0.00%)
Oct 27, 2025, 4:48 PM BST
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 912.50 | 917.50 | 907.00 | 911.50 | 911.50 | - | 2,236,992 |
| Oct 24, 2025 | 909.50 | 913.00 | 900.25 | 911.50 | 911.50 | 0.61% | 1,589,744 |
| 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% | 1,544,373 |
| Oct 20, 2025 | 884.50 | 886.00 | 867.00 | 875.50 | 875.50 | -0.34% | 9,266,107 |
| Oct 17, 2025 | 883.50 | 887.50 | 871.00 | 878.50 | 878.50 | -2.12% | 2,477,502 |
| Oct 16, 2025 | 910.00 | 913.50 | 895.00 | 897.50 | 897.50 | -0.88% | 1,547,839 |
| Oct 15, 2025 | 934.50 | 934.50 | 904.50 | 905.50 | 905.50 | -2.53% | 2,417,592 |
| Oct 14, 2025 | 934.00 | 938.50 | 925.50 | 929.00 | 929.00 | -0.85% | 2,326,585 |
| Oct 13, 2025 | 940.00 | 944.00 | 933.00 | 937.00 | 937.00 | 0.43% | 2,900,028 |
| Oct 10, 2025 | 934.50 | 945.00 | 930.07 | 933.00 | 933.00 | -0.11% | 2,642,447 |
| Oct 9, 2025 | 935.00 | 944.59 | 933.50 | 934.00 | 934.00 | - | 2,505,181 |
| Oct 8, 2025 | 926.50 | 940.50 | 925.30 | 934.00 | 934.00 | 0.92% | 2,193,588 |
| Oct 7, 2025 | 900.00 | 932.41 | 899.50 | 925.50 | 925.50 | 2.78% | 2,338,289 |
| Oct 6, 2025 | 896.00 | 904.50 | 893.00 | 900.50 | 900.50 | 0.50% | 2,567,649 |
| Oct 3, 2025 | 885.50 | 897.00 | 882.00 | 896.00 | 896.00 | 1.19% | 2,647,015 |
| Oct 2, 2025 | 892.00 | 899.50 | 885.50 | 885.50 | 885.50 | -0.95% | 5,820,242 |
| Oct 1, 2025 | 904.50 | 909.00 | 894.00 | 894.00 | 894.00 | -1.43% | 2,773,525 |
| Sep 30, 2025 | 895.00 | 911.50 | 888.00 | 907.00 | 907.00 | 2.20% | 2,424,253 |
| Sep 29, 2025 | 878.50 | 891.50 | 874.00 | 887.50 | 887.50 | 1.66% | 2,789,338 |
| Sep 26, 2025 | 864.00 | 878.16 | 862.00 | 873.00 | 873.00 | 1.45% | 2,279,189 |
| Sep 25, 2025 | 846.00 | 873.50 | 845.00 | 860.50 | 860.50 | 1.41% | 2,498,232 |
| Sep 24, 2025 | 842.50 | 850.00 | 837.50 | 848.50 | 848.50 | 0.77% | 1,748,164 |
| Sep 23, 2025 | 845.50 | 854.50 | 841.75 | 842.00 | 842.00 | - | 2,152,619 |
| Sep 22, 2025 | 837.50 | 845.00 | 836.00 | 842.00 | 842.00 | 0.60% | 1,823,967 |
| Sep 19, 2025 | 842.00 | 845.16 | 833.00 | 837.00 | 837.00 | -0.12% | 4,675,744 |
| Sep 18, 2025 | 826.50 | 838.00 | 823.00 | 838.00 | 838.00 | 1.09% | 3,887,548 |
| Sep 17, 2025 | 823.00 | 837.00 | 823.00 | 829.00 | 829.00 | 1.04% | 3,322,985 |
| Sep 16, 2025 | 828.50 | 838.50 | 820.50 | 820.50 | 820.50 | -1.14% | 1,777,037 |
| Sep 15, 2025 | 818.00 | 846.00 | 818.00 | 830.00 | 830.00 | 1.90% | 2,354,821 |
| Sep 12, 2025 | 796.50 | 822.50 | 794.00 | 814.50 | 814.50 | 2.84% | 3,461,705 |
| Sep 11, 2025 | 793.50 | 800.00 | 786.50 | 792.00 | 792.00 | - | 3,836,257 |
| Sep 10, 2025 | 793.50 | 800.50 | 790.50 | 792.00 | 792.00 | -0.06% | 3,394,084 |
| Sep 9, 2025 | 797.50 | 800.00 | 788.50 | 792.50 | 792.50 | -0.25% | 1,995,184 |
| Sep 8, 2025 | 785.50 | 795.50 | 781.50 | 794.50 | 794.50 | 1.15% | 1,892,393 |
| Sep 5, 2025 | 785.50 | 790.00 | 783.00 | 785.50 | 785.50 | -0.13% | 1,907,169 |
| Sep 4, 2025 | 769.00 | 788.50 | 767.50 | 786.50 | 786.50 | 2.14% | 2,236,837 |
| Sep 3, 2025 | 768.50 | 773.00 | 762.00 | 770.00 | 770.00 | -0.26% | 5,255,763 |
| Sep 2, 2025 | 779.00 | 785.00 | 772.00 | 772.00 | 772.00 | -0.71% | 1,939,985 |
| Sep 1, 2025 | 782.50 | 790.50 | 771.66 | 777.50 | 777.50 | -0.77% | 2,055,635 |
| Aug 29, 2025 | 784.00 | 789.50 | 783.50 | 783.50 | 783.50 | -0.44% | 2,457,112 |
| Aug 28, 2025 | 792.00 | 795.00 | 783.50 | 787.00 | 787.00 | -0.51% | 1,883,754 |
| 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 |