Beazley plc (BEZ.L) LSE

784.00

-1.5(-0.19%)

Updated at September 08 08:12AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025785.5785.5785.57907831.91M
September 04, 2025769786.5786.5788.5767.52.24M
September 03, 2025768.57707707737625.26M
September 02, 20257797727727857721.94M
September 01, 2025782.5777.5777.5790.5771.662.06M
August 29, 2025784783.5783.5789.5783.52.46M
August 28, 2025792787787795783.51.88M
August 27, 2025781791791794.57802.81M
August 26, 2025783780.5780.5790.5775.864.28M
August 22, 2025790.5792.5792.5803.5790.51.85M
August 21, 2025799795.5795.5800.5790.353.23M
August 20, 2025783.5797797810.667794.87M
August 19, 2025789784784792.5781.56.7M
August 18, 2025775.5789789792775.52.41M
August 15, 2025781.5778.5778.5790.57764.26M
August 14, 2025790776.5776.5806.05770.55.76M
August 13, 2025852.5800800868.58007.91M
August 12, 2025915912912923910.52.42M
August 11, 2025909914.5914.5918.259071.68M
August 08, 2025917.59069069229013.9M
August 07, 2025931923923931915.52.32M
August 06, 2025908.5927927935904.52.04M
August 05, 2025888901.5901.5902.58861.65M
August 04, 2025885888888893883.51.28M
August 01, 2025884.5881881893.58811.99M
July 31, 2025888894.5894.5896.58842M
July 30, 20259008868869008792.38M
July 29, 2025898.5901901902.5892.51.37M
July 28, 2025902.5899899915.5895.52.8M
July 25, 2025885.5901901903883.51.54M
July 24, 2025913.5889.5889.5917.5885.51.55M
July 23, 2025914910910920.59051.35M
July 22, 2025913.59099099189011.45M
July 21, 20259119189189229111.15M
July 18, 2025916.59159159209071.23M
July 17, 2025915.5912.5912.5917.5907.51.24M
July 16, 20258959129129148931.48M
July 15, 2025896.5899899907893.51.19M
July 14, 2025887.5895895896.5885.55812,269
July 11, 2025887.5891891894879.752.36M
July 10, 2025893.5885.5885.58958831.54M
July 09, 2025893.5889.5889.5899.5883.51.87M
July 08, 2025890.5893.5893.5899.58892.45M
July 07, 2025907.58968969158962.13M
July 04, 2025912.5910910914.5904.51.24M
July 03, 2025900.5916916918.5892.51.9M
July 02, 2025926900.5900.5929.5893.53.92M
July 01, 2025940.5922.5922.5945.5922.51.39M
June 30, 2025948.5935935950.59341.55M
June 27, 2025945.5946.5946.59509371.12M
June 26, 20259389459459549331.49M
June 25, 2025929932.5932.59369241.32M
June 24, 2025938922.5922.5939922.51.47M
June 23, 2025924.5923.5923.5940918996,667
June 20, 2025931934.5934.5941926.54.05M
June 19, 2025924925925928.5916.51.09M
June 18, 2025933.5930930938.69923.51.25M
June 17, 2025922.5927.5927.59399187.09M
June 16, 2025927.5929.5929.5931918.51.87M
June 13, 2025916920.5920.5926.25910.51.52M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved