Beazley plc (LON:BEZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,285.00
-0.50 (-0.04%)
Jun 19, 2026, 8:25 AM GMT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,283.50 | 1,285.50 | 1,283.50 | 1,285.00 | 1,285.00 | 0.08% | 2,766,921 |
| Jun 17, 2026 | 1,283.50 | 1,284.50 | 1,283.50 | 1,284.00 | 1,284.00 | - | 1,978,919 |
| Jun 16, 2026 | 1,284.00 | 1,285.50 | 1,283.00 | 1,284.00 | 1,284.00 | 0.04% | 4,882,919 |
| Jun 15, 2026 | 1,283.50 | 1,284.00 | 1,282.00 | 1,283.50 | 1,283.50 | 0.04% | 2,520,309 |
| Jun 12, 2026 | 1,283.50 | 1,283.50 | 1,282.50 | 1,283.00 | 1,283.00 | - | 1,383,534 |
| Jun 11, 2026 | 1,282.50 | 1,284.50 | 1,282.50 | 1,283.00 | 1,283.00 | - | 5,074,819 |
| Jun 10, 2026 | 1,283.50 | 1,283.50 | 1,282.00 | 1,283.00 | 1,283.00 | 0.04% | 4,262,866 |
| Jun 9, 2026 | 1,283.50 | 1,284.00 | 1,282.50 | 1,282.50 | 1,282.50 | - | 7,476,385 |
| Jun 8, 2026 | 1,283.00 | 1,283.50 | 1,282.50 | 1,282.50 | 1,282.50 | -0.04% | 2,892,911 |
| Jun 5, 2026 | 1,285.00 | 1,285.00 | 1,282.50 | 1,283.00 | 1,283.00 | - | 1,714,887 |
| Jun 4, 2026 | 1,281.50 | 1,284.00 | 1,281.50 | 1,283.00 | 1,283.00 | 0.08% | 2,912,946 |
| Jun 3, 2026 | 1,281.50 | 1,283.00 | 1,281.50 | 1,282.00 | 1,282.00 | -0.04% | 1,144,058 |
| Jun 2, 2026 | 1,282.50 | 1,282.50 | 1,281.50 | 1,282.50 | 1,282.50 | 0.12% | 1,511,481 |
| Jun 1, 2026 | 1,281.00 | 1,282.50 | 1,281.00 | 1,281.00 | 1,281.00 | - | 4,398,219 |
| May 29, 2026 | 1,281.50 | 1,282.00 | 1,280.50 | 1,281.00 | 1,281.00 | - | 5,546,157 |
| May 28, 2026 | 1,280.00 | 1,281.50 | 1,280.00 | 1,281.00 | 1,281.00 | 0.04% | 2,236,690 |
| May 27, 2026 | 1,282.50 | 1,282.50 | 1,280.50 | 1,280.50 | 1,280.50 | -0.08% | 8,418,728 |
| May 26, 2026 | 1,281.50 | 1,282.50 | 1,281.00 | 1,281.50 | 1,281.50 | - | 1,640,893 |
| May 22, 2026 | 1,283.00 | 1,283.00 | 1,281.50 | 1,281.50 | 1,281.50 | -0.08% | 1,604,261 |
| May 21, 2026 | 1,282.50 | 1,282.50 | 1,280.50 | 1,282.50 | 1,282.50 | 0.04% | 3,650,749 |
| May 20, 2026 | 1,282.00 | 1,282.00 | 1,280.00 | 1,282.00 | 1,282.00 | - | 1,553,431 |
| May 19, 2026 | 1,282.00 | 1,282.00 | 1,279.50 | 1,282.00 | 1,282.00 | 0.04% | 5,442,356 |
| May 18, 2026 | 1,281.50 | 1,281.50 | 1,279.50 | 1,281.50 | 1,281.50 | 0.12% | 833,554 |
| May 15, 2026 | 1,280.50 | 1,281.50 | 1,279.00 | 1,280.00 | 1,280.00 | -0.04% | 2,169,983 |
| May 14, 2026 | 1,280.00 | 1,281.00 | 1,279.50 | 1,280.50 | 1,280.50 | 0.08% | 937,741 |
| May 13, 2026 | 1,279.50 | 1,280.50 | 1,279.00 | 1,279.50 | 1,279.50 | 0.04% | 1,543,766 |
| May 12, 2026 | 1,278.50 | 1,279.50 | 1,278.50 | 1,279.00 | 1,279.00 | -0.04% | 9,402,581 |
| May 11, 2026 | 1,280.00 | 1,280.00 | 1,278.00 | 1,279.50 | 1,279.50 | 0.04% | 2,301,813 |
| May 8, 2026 | 1,280.00 | 1,280.00 | 1,277.50 | 1,279.00 | 1,279.00 | 0.08% | 3,041,005 |
| May 7, 2026 | 1,279.00 | 1,280.50 | 1,278.00 | 1,278.00 | 1,278.00 | -0.16% | 2,406,018 |
| May 6, 2026 | 1,279.00 | 1,280.00 | 1,277.00 | 1,280.00 | 1,280.00 | 0.20% | 4,856,585 |
| May 5, 2026 | 1,282.00 | 1,282.00 | 1,276.50 | 1,277.50 | 1,277.50 | 0.08% | 2,152,576 |
| May 1, 2026 | 1,275.50 | 1,277.50 | 1,275.50 | 1,276.50 | 1,276.50 | 0.04% | 3,915,551 |
| Apr 30, 2026 | 1,276.50 | 1,277.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.04% | 9,397,635 |
| Apr 29, 2026 | 1,276.50 | 1,276.50 | 1,275.00 | 1,275.50 | 1,275.50 | -0.04% | 1,165,355 |
| Apr 28, 2026 | 1,276.00 | 1,276.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.04% | 3,158,586 |
| Apr 27, 2026 | 1,275.00 | 1,275.50 | 1,274.50 | 1,275.50 | 1,275.50 | 0.12% | 1,411,928 |
| Apr 24, 2026 | 1,274.00 | 1,275.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.04% | 1,278,958 |
| Apr 23, 2026 | 1,274.50 | 1,275.00 | 1,274.00 | 1,274.50 | 1,274.50 | 0.04% | 10,562,870 |
| Apr 22, 2026 | 1,276.00 | 1,276.00 | 1,273.50 | 1,274.00 | 1,274.00 | -0.16% | 4,439,740 |
| Apr 21, 2026 | 1,277.00 | 1,277.00 | 1,273.50 | 1,276.00 | 1,276.00 | 0.12% | 5,516,183 |
| Apr 20, 2026 | 1,274.50 | 1,275.00 | 1,273.50 | 1,274.50 | 1,274.50 | 0.04% | 10,212,440 |
| Apr 17, 2026 | 1,274.00 | 1,274.50 | 1,273.00 | 1,274.00 | 1,274.00 | 0.04% | 3,073,721 |
| Apr 16, 2026 | 1,273.50 | 1,274.00 | 1,273.00 | 1,273.50 | 1,273.50 | - | 2,368,811 |
| Apr 15, 2026 | 1,274.00 | 1,274.50 | 1,273.00 | 1,273.50 | 1,273.50 | - | 6,280,319 |
| Apr 14, 2026 | 1,273.50 | 1,275.50 | 1,272.50 | 1,273.50 | 1,273.50 | 0.04% | 8,561,678 |
| Apr 13, 2026 | 1,273.00 | 1,273.50 | 1,271.50 | 1,273.00 | 1,273.00 | - | 6,158,951 |
| Apr 10, 2026 | 1,271.50 | 1,273.00 | 1,271.35 | 1,273.00 | 1,273.00 | 0.08% | 5,763,633 |
| Apr 9, 2026 | 1,272.00 | 1,272.50 | 1,271.00 | 1,272.00 | 1,272.00 | 0.08% | 2,957,856 |
| Apr 8, 2026 | 1,273.00 | 1,273.00 | 1,270.00 | 1,271.00 | 1,271.00 | - | 4,474,722 |