Beazley plc (BEZ.L) LSE
1,288.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,288.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,288 | 1,288 | 1,288 | 1,288 | 1,287 | 3.24M |
| March 12, 2026 | 1,288 | 1,288 | 1,288 | 1,291 | 1,287 | 3.55M |
| March 11, 2026 | 1,289 | 1,289 | 1,289 | 1,289 | 1,287 | 2.23M |
| March 10, 2026 | 1,289 | 1,288 | 1,288 | 1,289 | 1,288 | 2.86M |
| March 09, 2026 | 1,288 | 1,288 | 1,288 | 1,290 | 1,288 | 4.87M |
| March 06, 2026 | 1,289 | 1,289 | 1,289 | 1,290 | 1,288 | 5.3M |
| March 05, 2026 | 1,290 | 1,288 | 1,288 | 1,290.52 | 1,288 | 4.03M |
| March 04, 2026 | 1,290 | 1,289 | 1,289 | 1,292 | 1,286 | 7.98M |
| March 03, 2026 | 1,292 | 1,290 | 1,290 | 1,293 | 1,290 | 13.9M |
| March 02, 2026 | 1,250 | 1,291 | 1,291 | 1,295 | 1,218.46 | 23.12M |
| February 27, 2026 | 1,250 | 1,267 | 1,267 | 1,277 | 1,243 | 6.94M |
| February 26, 2026 | 1,244 | 1,246 | 1,246 | 1,247 | 1,233.74 | 36.39M |
| February 25, 2026 | 1,231 | 1,244 | 1,244 | 1,244 | 1,223 | 17.61M |
| February 24, 2026 | 1,220 | 1,228 | 1,228 | 1,228 | 1,218.44 | 4.52M |
| February 23, 2026 | 1,221 | 1,217 | 1,217 | 1,226 | 1,216 | 7.21M |
| February 20, 2026 | 1,224 | 1,219 | 0 | 1,227 | 1,216 | 2.72M |
| February 19, 2026 | 1,222 | 1,220 | 0 | 1,239 | 1,215 | 6.16M |
| February 18, 2026 | 1,216 | 1,211 | 0 | 1,218 | 1,209 | 4.62M |
| February 17, 2026 | 1,222 | 1,212 | 0 | 1,228 | 1,212 | 3.32M |
| February 16, 2026 | 1,230 | 1,220 | 0 | 1,236 | 1,217 | 7.94M |
| February 13, 2026 | 1,237 | 1,230 | 0 | 1,247 | 1,230 | 11.46M |
| February 12, 2026 | 1,230 | 1,237 | 0 | 1,246 | 1,226 | 3.63M |
| February 11, 2026 | 1,235 | 1,227 | 0 | 1,236 | 1,213 | 10.26M |
| February 10, 2026 | 1,241 | 1,229 | 0 | 1,245 | 1,228.43 | 5.94M |
| February 09, 2026 | 1,248 | 1,245 | 0 | 1,248 | 1,237 | 8.13M |
| February 06, 2026 | 1,232 | 1,236 | 0 | 1,250.74 | 1,232 | 4.31M |
| February 05, 2026 | 1,238 | 1,236 | 0 | 1,244 | 1,234 | 8.61M |
| February 04, 2026 | 1,270 | 1,240 | 0 | 1,270 | 1,240 | 20.27M |
| February 03, 2026 | 1,162 | 1,160 | 0 | 1,166.17 | 1,156 | 2.86M |
| February 02, 2026 | 1,143 | 1,168 | 0 | 1,177 | 1,137 | 6.75M |
| January 30, 2026 | 1,131 | 1,133 | 0 | 1,150 | 1,122.98 | 2.85M |
| January 29, 2026 | 1,143 | 1,132 | 0 | 1,147 | 1,126 | 2.33M |
| January 28, 2026 | 1,131 | 1,133 | 0 | 1,145 | 1,126 | 3.81M |
| January 27, 2026 | 1,138 | 1,134 | 0 | 1,143.8 | 1,115 | 2.82M |
| January 26, 2026 | 1,162 | 1,140 | 0 | 1,173 | 1,131 | 3.11M |
| January 23, 2026 | 1,108 | 1,152 | 0 | 1,161.58 | 1,070 | 52.14M |
| January 22, 2026 | 1,130 | 1,116 | 0 | 1,148 | 1,045 | 13.7M |
| January 21, 2026 | 1,140 | 1,123 | 0 | 1,163 | 1,123 | 14.98M |
| January 20, 2026 | 1,158 | 1,126 | 0 | 1,163 | 1,126 | 19.09M |
| January 19, 2026 | 821 | 1,170 | 0 | 1,199 | 818 | 15.11M |
| January 16, 2026 | 817.5 | 820 | 0 | 824.5 | 814.5 | 1.48M |
| January 15, 2026 | 820 | 819 | 0 | 825.5 | 817 | 2.92M |
| January 14, 2026 | 815.5 | 821 | 0 | 823 | 811 | 1.93M |
| January 13, 2026 | 811.5 | 818.5 | 0 | 823.5 | 811 | 3.04M |
| January 12, 2026 | 819 | 810 | 0 | 821 | 807 | 1.09M |
| January 09, 2026 | 816 | 823 | 0 | 823 | 810.5 | 902,404 |
| January 08, 2026 | 805 | 822.5 | 0 | 825 | 796.5 | 900,237 |
| January 07, 2026 | 814 | 806 | 0 | 818 | 798.5 | 4.44M |
| January 06, 2026 | 822.5 | 806 | 0 | 831.5 | 806 | 1.1M |
| January 05, 2026 | 825.5 | 815.5 | 0 | 825.5 | 795.5 | 1.5M |
| January 02, 2026 | 838.5 | 817 | 0 | 838.5 | 817 | 1.73M |
| December 31, 2025 | 847.5 | 832 | 0 | 847.5 | 832 | 438,214 |
| December 30, 2025 | 837 | 844 | 0 | 845 | 835.5 | 708,012 |
| December 29, 2025 | 838 | 837.5 | 0 | 838.5 | 824.44 | 1.11M |
| December 24, 2025 | 835 | 838.5 | 0 | 843 | 835 | 188,966 |
| December 23, 2025 | 839.5 | 837 | 0 | 845 | 837 | 491,091 |
| December 22, 2025 | 830.5 | 839 | 0 | 840.5 | 827.5 | 1.77M |
| December 19, 2025 | 835 | 834.5 | 0 | 839 | 830 | 3.3M |
| December 18, 2025 | 832 | 834.5 | 0 | 838.5 | 827.5 | 855,179 |
| December 17, 2025 | 832 | 829 | 0 | 836 | 827 | 1.06M |