Beazley plc (LON:BEZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,293.00
+0.50 (0.04%)
Aug 11, 2026, 4:35 PM GMT
Beazley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,294.00 | 1,294.00 | 1,291.50 | 1,293.00 | 1,293.00 | 0.04% | 850,338 |
| Aug 10, 2026 | 1,292.50 | 1,292.50 | 1,290.50 | 1,292.50 | 1,292.50 | 0.15% | 863,399 |
| Aug 7, 2026 | 1,292.00 | 1,295.50 | 1,290.50 | 1,290.50 | 1,290.50 | -0.04% | 2,258,588 |
| Aug 6, 2026 | 1,291.00 | 1,292.00 | 1,289.00 | 1,291.00 | 1,291.00 | 0.08% | 2,414,833 |
| Aug 5, 2026 | 1,292.00 | 1,295.50 | 1,289.50 | 1,290.00 | 1,290.00 | -0.08% | 5,433,764 |
| 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% | 4,476,747 |
| 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 |
| Jun 25, 2026 | 1,284.00 | 1,285.00 | 1,284.00 | 1,284.50 | 1,284.50 | 0.04% | 1,613,854 |
| Jun 24, 2026 | 1,284.50 | 1,285.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.04% | 3,886,087 |
| Jun 23, 2026 | 1,284.00 | 1,285.50 | 1,284.00 | 1,284.50 | 1,284.50 | - | 4,183,131 |
| Jun 22, 2026 | 1,285.00 | 1,285.00 | 1,284.00 | 1,284.50 | 1,284.50 | - | 10,294,166 |
| Jun 19, 2026 | 1,285.00 | 1,285.10 | 1,284.00 | 1,284.50 | 1,284.50 | -0.04% | 5,258,293 |
| Jun 18, 2026 | 1,283.50 | 1,285.50 | 1,283.50 | 1,285.00 | 1,285.00 | 0.08% | 3,887,415 |
| Jun 17, 2026 | 1,283.50 | 1,284.50 | 1,283.30 | 1,284.00 | 1,284.00 | - | 2,203,923 |
| Jun 16, 2026 | 1,284.00 | 1,285.50 | 1,283.00 | 1,284.00 | 1,284.00 | 0.04% | 4,882,923 |
| 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 | 1,281.70 | 1,283.00 | 1,283.00 | - | 5,802,651 |
| Jun 11, 2026 | 1,282.50 | 1,284.50 | 1,282.50 | 1,283.00 | 1,283.00 | - | 9,273,552 |
| Jun 10, 2026 | 1,283.50 | 1,283.50 | 1,282.00 | 1,283.00 | 1,283.00 | 0.04% | 4,262,870 |
| Jun 9, 2026 | 1,283.50 | 1,284.00 | 1,282.00 | 1,282.50 | 1,282.50 | - | 12,361,360 |
| 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 | - | 6,730,869 |
| 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% | 2,450,063 |