Beazley plc (LON:BEZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,279.50
-0.50 (-0.04%)
May 7, 2026, 1:13 PM GMT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,279.00 | 1,280.50 | 1,279.00 | 1,280.25 | - | 0.02% | 30,572 |
| May 6, 2026 | 1,279.00 | 1,280.00 | 1,277.00 | 1,280.00 | 1,280.00 | 0.20% | 1,894,577 |
| 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% | 3,015,539 |
| Apr 30, 2026 | 1,276.50 | 1,277.00 | 1,275.50 | 1,276.00 | 1,276.00 | 0.04% | 2,241,934 |
| 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% | 3,158,579 |
| 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% | 1,278,949 |
| Apr 23, 2026 | 1,274.50 | 1,275.00 | 1,274.00 | 1,274.50 | 1,274.50 | 0.04% | 7,763,663 |
| Apr 22, 2026 | 1,276.00 | 1,276.00 | 1,273.50 | 1,274.00 | 1,274.00 | -0.16% | 4,189,730 |
| 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 | - | 2,368,805 |
| 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% | 7,654,678 |
| Apr 13, 2026 | 1,273.00 | 1,273.50 | 1,271.50 | 1,273.00 | 1,273.00 | - | 6,158,942 |
| 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 | - | 4,459,010 |
| 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 | 1,266.00 | 1,269.00 | 1,269.00 | 0.08% | 2,109,603 |
| 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 | -2.09% | 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 |
| Mar 12, 2026 | 1,288.00 | 1,291.00 | 1,287.00 | 1,288.00 | 1,263.08 | -0.08% | 3,548,564 |
| Mar 11, 2026 | 1,289.00 | 1,289.00 | 1,287.00 | 1,289.00 | 1,264.06 | 0.08% | 9,474,188 |
| Mar 10, 2026 | 1,289.00 | 1,289.00 | 1,288.00 | 1,288.00 | 1,263.08 | - | 6,152,098 |
| Mar 9, 2026 | 1,288.00 | 1,290.00 | 1,288.00 | 1,288.00 | 1,263.08 | -0.08% | 6,438,316 |
| Mar 6, 2026 | 1,289.00 | 1,290.00 | 1,288.00 | 1,289.00 | 1,264.06 | 0.08% | 8,665,049 |
| Mar 5, 2026 | 1,290.00 | 1,290.52 | 1,288.00 | 1,288.00 | 1,263.08 | -0.08% | 4,030,552 |
| Mar 4, 2026 | 1,290.00 | 1,292.00 | 1,286.00 | 1,289.00 | 1,264.06 | -0.08% | 13,333,480 |
| Mar 3, 2026 | 1,292.00 | 1,293.00 | 1,290.00 | 1,290.00 | 1,265.04 | -0.08% | 26,215,740 |
| Mar 2, 2026 | 1,250.00 | 1,295.00 | 1,218.47 | 1,291.00 | 1,266.02 | 1.89% | 23,122,140 |
| Feb 27, 2026 | 1,250.00 | 1,277.00 | 1,243.00 | 1,267.00 | 1,242.48 | 1.69% | 6,909,035 |
| Feb 26, 2026 | 1,244.00 | 1,248.00 | 1,233.74 | 1,246.00 | 1,221.89 | 0.16% | 36,387,310 |
| Feb 25, 2026 | 1,231.00 | 1,244.00 | 1,223.00 | 1,244.00 | 1,219.93 | 1.30% | 17,609,450 |
| Feb 24, 2026 | 1,220.00 | 1,228.00 | 1,218.44 | 1,228.00 | 1,204.24 | 0.90% | 4,519,278 |