Beazley plc (LON:BEZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,301.50
+1.00 (0.08%)
Sep 4, 2026, 4:38 PM GMT
Beazley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,298.00 | 1,301.50 | 1,298.00 | 1,301.50 | 1,301.50 | 0.08% | 612,691 |
| Sep 3, 2026 | 1,298.00 | 1,300.50 | 1,297.50 | 1,300.50 | 1,300.50 | 0.19% | 1,115,840 |
| Sep 2, 2026 | 1,298.00 | 1,299.00 | 1,297.50 | 1,298.00 | 1,298.00 | -0.15% | 3,830,579 |
| Sep 1, 2026 | 1,298.00 | 1,300.00 | 1,297.00 | 1,300.00 | 1,300.00 | 0.23% | 1,746,784 |
| Aug 28, 2026 | 1,298.00 | 1,298.00 | 1,296.80 | 1,297.00 | 1,297.00 | 0.04% | 3,022,134 |
| Aug 27, 2026 | 1,296.00 | 1,297.50 | 1,296.00 | 1,296.50 | 1,296.50 | -0.04% | 404,652 |
| Aug 26, 2026 | 1,298.00 | 1,298.00 | 1,296.00 | 1,297.00 | 1,297.00 | -0.08% | 3,264,707 |
| Aug 25, 2026 | 1,296.00 | 1,298.00 | 1,295.00 | 1,298.00 | 1,298.00 | 0.15% | 1,460,535 |
| Aug 24, 2026 | 1,295.50 | 1,296.50 | 1,295.00 | 1,296.00 | 1,296.00 | - | 24,065,039 |
| Aug 21, 2026 | 1,295.50 | 1,296.50 | 1,295.00 | 1,296.00 | 1,296.00 | 0.04% | 501,056 |
| Aug 20, 2026 | 1,295.00 | 1,297.00 | 1,295.00 | 1,295.50 | 1,295.50 | 0.04% | 1,798,957 |
| Aug 19, 2026 | 1,295.00 | 1,296.50 | 1,294.50 | 1,295.00 | 1,295.00 | 0.04% | 5,341,029 |
| Aug 18, 2026 | 1,294.50 | 1,298.00 | 1,294.50 | 1,294.50 | 1,294.50 | - | 5,269,782 |
| Aug 17, 2026 | 1,292.50 | 1,298.00 | 1,292.00 | 1,294.50 | 1,294.50 | 0.15% | 1,985,995 |
| Aug 14, 2026 | 1,292.00 | 1,294.00 | 1,292.00 | 1,292.50 | 1,292.50 | - | 2,180,393 |
| Aug 13, 2026 | 1,293.50 | 1,293.50 | 1,291.80 | 1,292.50 | 1,292.50 | - | 1,845,711 |
| Aug 12, 2026 | 1,294.00 | 1,294.00 | 1,292.00 | 1,292.50 | 1,292.50 | -0.04% | 696,658 |
| Aug 11, 2026 | 1,294.00 | 1,294.00 | 1,291.50 | 1,293.00 | 1,293.00 | 0.04% | 850,343 |
| Aug 10, 2026 | 1,292.50 | 1,292.50 | 1,290.50 | 1,292.50 | 1,292.50 | 0.15% | 2,708,330 |
| Aug 7, 2026 | 1,292.00 | 1,295.50 | 1,290.50 | 1,290.50 | 1,290.50 | -0.04% | 2,259,886 |
| Aug 6, 2026 | 1,291.00 | 1,292.00 | 1,289.00 | 1,291.00 | 1,291.00 | 0.08% | 3,183,229 |
| Aug 5, 2026 | 1,292.00 | 1,295.50 | 1,289.50 | 1,290.00 | 1,290.00 | -0.08% | 5,433,774 |
| Aug 4, 2026 | 1,293.00 | 1,293.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.15% | 1,199,958 |
| Aug 3, 2026 | 1,292.00 | 1,293.00 | 1,290.50 | 1,293.00 | 1,293.00 | 0.19% | 5,830,810 |
| Jul 31, 2026 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.50 | 1,290.50 | - | 1,131,768 |
| Jul 30, 2026 | 1,290.50 | 1,292.50 | 1,290.50 | 1,290.50 | 1,290.50 | - | 611,137 |
| Jul 29, 2026 | 1,293.00 | 1,294.60 | 1,290.00 | 1,290.50 | 1,290.50 | -0.15% | 1,533,739 |
| Jul 28, 2026 | 1,295.00 | 1,295.10 | 1,291.50 | 1,292.50 | 1,292.50 | -0.27% | 6,918,455 |
| Jul 27, 2026 | 1,293.00 | 1,296.00 | 1,290.50 | 1,296.00 | 1,296.00 | 0.23% | 1,875,205 |
| Jul 24, 2026 | 1,288.50 | 1,293.00 | 1,287.50 | 1,293.00 | 1,293.00 | 0.43% | 1,645,297 |
| Jul 23, 2026 | 1,289.00 | 1,289.00 | 1,287.50 | 1,287.50 | 1,287.50 | -0.04% | 8,038,674 |
| Jul 22, 2026 | 1,288.00 | 1,289.00 | 1,287.50 | 1,288.00 | 1,288.00 | 0.04% | 2,300,340 |
| Jul 21, 2026 | 1,288.00 | 1,288.00 | 1,287.00 | 1,287.50 | 1,287.50 | -0.04% | 3,310,070 |
| Jul 20, 2026 | 1,287.50 | 1,288.00 | 1,287.50 | 1,288.00 | 1,288.00 | 0.04% | 1,419,267 |
| Jul 17, 2026 | 1,288.00 | 1,289.00 | 1,287.50 | 1,287.50 | 1,287.50 | - | 604,313 |
| Jul 16, 2026 | 1,287.00 | 1,288.50 | 1,287.00 | 1,287.50 | 1,287.50 | - | 985,822 |
| Jul 15, 2026 | 1,287.00 | 1,288.00 | 1,287.00 | 1,287.50 | 1,287.50 | -0.08% | 1,338,632 |
| Jul 14, 2026 | 1,288.00 | 1,288.50 | 1,286.50 | 1,288.50 | 1,288.50 | 0.04% | 463,181 |
| Jul 13, 2026 | 1,288.00 | 1,288.50 | 1,286.50 | 1,288.00 | 1,288.00 | 0.12% | 4,272,555 |
| Jul 10, 2026 | 1,288.00 | 1,288.00 | 1,286.00 | 1,286.50 | 1,286.50 | -0.04% | 8,121,358 |
| Jul 9, 2026 | 1,288.50 | 1,288.50 | 1,286.00 | 1,287.00 | 1,287.00 | -0.04% | 2,224,625 |
| Jul 8, 2026 | 1,288.00 | 1,288.50 | 1,286.00 | 1,287.50 | 1,287.50 | -0.08% | 2,267,279 |
| Jul 7, 2026 | 1,290.00 | 1,290.00 | 1,288.00 | 1,288.50 | 1,288.50 | -0.04% | 1,179,020 |
| Jul 6, 2026 | 1,288.50 | 1,289.50 | 1,287.00 | 1,289.00 | 1,289.00 | 0.12% | 1,478,551 |
| Jul 3, 2026 | 1,288.00 | 1,288.50 | 1,287.50 | 1,287.50 | 1,287.50 | -0.04% | 1,210,750 |
| Jul 2, 2026 | 1,288.00 | 1,289.00 | 1,287.50 | 1,288.00 | 1,288.00 | - | 1,477,721 |
| Jul 1, 2026 | 1,286.00 | 1,288.00 | 1,286.00 | 1,288.00 | 1,288.00 | 0.08% | 2,760,085 |
| Jun 30, 2026 | 1,285.50 | 1,287.00 | 1,285.50 | 1,287.00 | 1,287.00 | 0.08% | 1,430,979 |
| Jun 29, 2026 | 1,285.50 | 1,287.00 | 1,285.00 | 1,286.00 | 1,286.00 | 0.12% | 811,438 |
| Jun 26, 2026 | 1,285.00 | 1,285.50 | 1,284.00 | 1,284.50 | 1,284.50 | - | 4,499,786 |