Beazley plc (BEZ.L) LSE

878.50

-19(-2.12%)

Updated at October 17 04:52PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025883.5878.5878.5887.58712.48M
October 16, 2025910897.5897.5913.58951.55M
October 15, 2025934.5905.5905.5934.5904.52.42M
October 14, 2025934929929938.5925.52.33M
October 13, 20259409379379449332.9M
October 10, 2025934.5933933945930.072.64M
October 09, 2025935934934944.59933.52.51M
October 08, 2025926.5934934940.5925.32.19M
October 07, 2025900925.5925.5932.41899.52.34M
October 06, 2025896900.5900.5904.58932.57M
October 03, 2025885.58968968978822.65M
October 02, 2025892885.5885.5899.5885.55.82M
October 01, 2025904.58948949098942.77M
September 30, 2025895907907911.58882.42M
September 29, 2025878.5887.5887.5891.58742.33M
September 26, 2025864873873878.168622.28M
September 25, 2025846860.5860.5873.58452.5M
September 24, 2025842.5848.5848.5850837.51.75M
September 23, 2025845.5842842854.5841.752.15M
September 22, 2025837.58428428458361.82M
September 19, 2025842837837845.168334.68M
September 18, 2025826.58388388388233.89M
September 17, 20258238298298378233.32M
September 16, 2025828.5820.5820.5838.5820.51.78M
September 15, 20258188308308468182.35M
September 12, 2025796.5814.5814.5822.57943.46M
September 11, 2025793.5792792800786.53.84M
September 10, 2025793.5792792800.5790.53.39M
September 09, 2025797.5792.5792.5800788.52M
September 08, 2025785.5794.5794.5795.5781.51.89M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved