If you invested 1000 GBp in Beazley plc (BEZ.L) 10 years ago, it would be worth 3,956.04 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,629.89 GBp, while 1000 GBp invested 1 year ago would be worth 1,481.94 GBp. This corresponds to total returns of 295.6%, 262.99%, 48.19%, respectively, with annualized returns of 14.73%, 29.39%, 48.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,295 | 1,290.5 | 1,290.5 | 1,295 | 1,290 | 1.12M |
| July 30, 2026 | 1,290.5 | 1,290.5 | 1,290.5 | 1,292.5 | 1,290.5 | 611,130 |
| July 29, 2026 | 1,293 | 1,290.5 | 1,290.5 | 1,294.61 | 1,290 | 1.53M |
| July 28, 2026 | 1,295 | 1,292.5 | 1,292.5 | 1,295.07 | 1,291.5 | 2.17M |
| July 27, 2026 | 1,293 | 1,296 | 1,296 | 1,296 | 1,290.5 | 1.88M |
| July 23, 2026 | 1,289 | 1,287.5 | 1,287.5 | 1,289 | 1,287.5 | 1.1M |
| July 22, 2026 | 1,288 | 1,288 | 1,288 | 1,289 | 1,287.5 | 2.3M |
| July 21, 2026 | 1,288 | 1,287.5 | 1,287.5 | 1,288 | 1,287 | 1.74M |
| July 20, 2026 | 1,287.5 | 1,288 | 1,288 | 1,288 | 1,287.5 | 1.32M |
| July 17, 2026 | 1,288 | 1,287.5 | 1,287.5 | 1,289 | 1,287.5 | 604,308 |
| July 16, 2026 | 1,287 | 1,287.5 | 1,287.5 | 1,288 | 1,287 | 985,817 |
| July 15, 2026 | 1,287 | 1,287.5 | 1,287.5 | 1,288 | 1,287 | 546,814 |
| July 14, 2026 | 1,288 | 1,288.5 | 1,288.5 | 1,288.5 | 1,286.5 | 463,180 |
| July 13, 2026 | 1,288 | 1,288 | 1,288 | 1,288.5 | 1,286.5 | 3.27M |
| July 10, 2026 | 1,288 | 1,286.5 | 1,286.5 | 1,288 | 1,286 | 3.22M |
| July 09, 2026 | 1,288.5 | 1,287 | 1,287 | 1,288.5 | 1,286 | 2.21M |
| July 08, 2026 | 1,288 | 1,287.5 | 1,287.5 | 1,288.5 | 1,286 | 2.27M |
| July 07, 2026 | 1,290 | 1,288.5 | 1,288.5 | 1,290 | 1,288 | 1.18M |
| July 06, 2026 | 1,288.5 | 1,289 | 1,289 | 1,289.5 | 1,287 | 1.48M |
| July 03, 2026 | 1,288 | 1,287.5 | 1,287.5 | 1,288.5 | 1,287.5 | 1.21M |
| July 02, 2026 | 1,288 | 1,288 | 1,288 | 1,289 | 1,287.5 | 1.48M |
| July 01, 2026 | 1,286 | 1,288 | 1,288 | 1,288 | 1,286 | 2.26M |
| June 30, 2026 | 1,285.5 | 1,287 | 1,287 | 1,287 | 1,285.5 | 1.39M |
| June 29, 2026 | 1,285.5 | 1,286 | 1,286 | 1,287 | 1,285 | 811,426 |
| June 26, 2026 | 1,285 | 1,284.5 | 1,284.5 | 1,285.5 | 1,284 | 1.95M |
| June 25, 2026 | 1,284 | 1,284.5 | 1,284.5 | 1,285 | 1,284 | 1.61M |
| June 24, 2026 | 1,284.5 | 1,284 | 1,284 | 1,285 | 1,284 | 3.89M |
| June 23, 2026 | 1,284 | 1,284.5 | 1,284.5 | 1,285.5 | 1,284 | 4.15M |
| June 22, 2026 | 1,285 | 1,284.5 | 1,284.5 | 1,285 | 1,284 | 2.19M |
| June 19, 2026 | 1,285 | 1,284.5 | 1,284.5 | 1,285.05 | 1,284 | 4.79M |
| June 18, 2026 | 1,283.5 | 1,285 | 1,285 | 1,285.5 | 1,283.5 | 2.77M |
| June 17, 2026 | 1,283.5 | 1,284 | 1,284 | 1,284.5 | 1,283.5 | 1.96M |
| June 16, 2026 | 1,284 | 1,284 | 1,284 | 1,285.5 | 1,283 | 4.88M |
| June 15, 2026 | 1,283.5 | 1,283.5 | 1,283.5 | 1,284 | 1,282 | 2.52M |
| June 12, 2026 | 1,283.5 | 1,283 | 1,283 | 1,283.5 | 1,282 | 1.38M |
| June 11, 2026 | 1,282.5 | 1,283 | 1,283 | 1,284.5 | 1,282.5 | 5.07M |
| June 10, 2026 | 1,283.5 | 1,283 | 1,283 | 1,283.5 | 1,282 | 4.26M |
| June 09, 2026 | 1,283.5 | 1,282.5 | 1,282.5 | 1,284 | 1,281.95 | 7.7M |
| June 08, 2026 | 1,283 | 1,282.5 | 1,282.5 | 1,283.5 | 1,282.5 | 2.65M |
| June 05, 2026 | 1,285 | 1,283 | 1,283 | 1,285 | 1,282.5 | 1.71M |
| June 04, 2026 | 1,281.5 | 1,283 | 1,283 | 1,284 | 1,281.5 | 2.21M |
| June 03, 2026 | 1,281.5 | 1,282 | 1,282 | 1,283 | 1,281.5 | 1.99M |
| June 02, 2026 | 1,282.5 | 1,282.5 | 1,282.5 | 1,282.5 | 1,281.5 | 1.51M |
| June 01, 2026 | 1,281 | 1,281 | 1,281 | 1,282.5 | 1,281 | 4.4M |
| May 29, 2026 | 1,281.5 | 1,281 | 1,281 | 1,282 | 1,280.5 | 5.55M |
| May 28, 2026 | 1,280 | 1,281 | 1,281 | 1,281.5 | 1,280 | 2.24M |
| May 27, 2026 | 1,282.5 | 1,280.5 | 1,280.5 | 1,282.5 | 1,280.5 | 8.42M |
| May 26, 2026 | 1,281.5 | 1,281.5 | 1,281.5 | 1,282.5 | 1,281 | 1.64M |
| May 22, 2026 | 1,283 | 1,281.5 | 1,281.5 | 1,283 | 1,281.5 | 1.6M |
| May 21, 2026 | 1,282.5 | 1,282.5 | 1,282.5 | 1,282.5 | 1,280.5 | 3.98M |
| May 20, 2026 | 1,282 | 1,282 | 1,282 | 1,282 | 1,280 | 1.55M |
| May 19, 2026 | 1,282 | 1,282 | 1,282 | 1,282 | 1,279.5 | 3.54M |
| May 18, 2026 | 1,281.5 | 1,281.5 | 1,281.5 | 1,281.5 | 1,279.5 | 833,543 |
| May 15, 2026 | 1,280.5 | 1,280 | 1,280 | 1,281.5 | 1,279 | 1.17M |
| May 14, 2026 | 1,280 | 1,280.5 | 1,280.5 | 1,281 | 1,279.5 | 729,814 |
| May 13, 2026 | 1,279.5 | 1,279.5 | 1,279.5 | 1,280.5 | 1,279 | 1.54M |
| May 12, 2026 | 1,278.5 | 1,279 | 1,279 | 1,279.5 | 1,278.5 | 703,378 |
| May 11, 2026 | 1,280 | 1,279.5 | 1,279.5 | 1,280 | 1,278 | 2.3M |
| May 08, 2026 | 1,280 | 1,279 | 1,279 | 1,280 | 1,277.5 | 3.04M |
| May 07, 2026 | 1,279 | 1,278 | 1,278 | 1,280.5 | 1,278 | 2.41M |