Beazley plc (LON:BEZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,280.50
-1.00 (-0.08%)
May 27, 2026, 5:15 PM GMT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,282.50 | 1,282.50 | 1,281.50 | 1,282.00 | - | 0.04% | 203,083 |
| 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 |
| Apr 7, 2026 | 1,270.00 | 1,272.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.16% | 4,915,751 |
| Apr 2, 2026 | 1,269.00 | 1,273.00 | 1,269.00 | 1,273.00 | 1,273.00 | 0.24% | 6,565,376 |
| Apr 1, 2026 | 1,268.00 | 1,270.00 | 1,267.00 | 1,270.00 | 1,270.00 | 0.32% | 10,626,790 |
| Mar 31, 2026 | 1,267.00 | 1,269.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.24% | 2,638,143 |
| Mar 30, 2026 | 1,266.00 | 1,269.00 | 1,265.00 | 1,269.00 | 1,269.00 | 0.08% | 2,109,609 |
| Mar 27, 2026 | 1,266.00 | 1,268.00 | 1,265.00 | 1,268.00 | 1,268.00 | 0.16% | 10,527,360 |
| Mar 26, 2026 | 1,266.00 | 1,267.00 | 1,265.00 | 1,266.00 | 1,266.00 | 0.08% | 2,363,114 |
| Mar 25, 2026 | 1,267.00 | 1,267.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.08% | 2,437,924 |
| Mar 24, 2026 | 1,264.00 | 1,266.00 | 1,264.00 | 1,266.00 | 1,266.00 | 0.16% | 3,073,585 |
| Mar 23, 2026 | 1,265.00 | 1,268.00 | 1,264.00 | 1,264.00 | 1,264.00 | - | 5,857,630 |
| Mar 20, 2026 | 1,265.00 | 1,266.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.08% | 8,291,030 |
| Mar 19, 2026 | 1,267.00 | 1,267.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.16% | 6,147,992 |
| Mar 18, 2026 | 1,289.00 | 1,292.00 | 1,289.00 | 1,292.00 | 1,267.00 | 0.16% | 1,717,270 |
| Mar 17, 2026 | 1,290.00 | 1,291.00 | 1,288.00 | 1,290.00 | 1,265.04 | - | 1,060,918 |
| Mar 16, 2026 | 1,288.00 | 1,292.00 | 1,287.00 | 1,290.00 | 1,265.04 | 0.16% | 2,293,674 |
| Mar 13, 2026 | 1,288.00 | 1,288.00 | 1,287.00 | 1,288.00 | 1,263.08 | - | 3,236,369 |