Beazley plc (BEZ.L) LSE

838.50

+1.5(+0.18%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025835838.5838.5843835188,965
December 23, 2025839.5837837845837491,091
December 22, 2025830.5839839840.5827.51.77M
December 19, 2025835834.5834.58398303.3M
December 18, 2025832834.5834.5838.5827.5855,179
December 17, 20258328298298368271.06M
December 16, 20258268288288378241.49M
December 15, 2025818.5828828832.5814.51.76M
December 12, 2025807811811818.5804605,899
December 11, 2025787.5802.5802.58057782.72M
December 10, 2025776.5783783785.5771.51.05M
December 09, 2025776.5779.5779.57897721.92M
December 08, 2025783779.5779.5791779.52.05M
December 05, 2025774.5782782786765.51.88M
December 04, 2025772.57807807847681.89M
December 03, 2025780.57697697857612.61M
December 02, 2025787.5783.5783.5790.25780.51.67M
December 01, 2025798787.5787.5799.57851.69M
November 28, 2025805797.5797.5807.57911.34M
November 27, 2025800803803805.5797.5948,206
November 26, 2025782.5798798800781.54.18M
November 25, 2025782.57817817987504.36M
November 24, 2025861860860867.258484.89M
November 21, 2025853.5862862865.58521.97M
November 20, 2025873.5859.5859.5873.58574.72M
November 19, 2025885.58678678948672.73M
November 18, 2025882.5889.5889.5890878.5981,803
November 17, 2025907893893907882.51.56M
November 14, 2025902.5900900905.58903.09M
November 13, 2025903.5909.5909.59109011.04M
November 12, 2025905905905914897.51M
November 11, 2025902.59059059108941.37M
November 10, 2025902.5899899904893.52.67M
November 07, 2025901894.5894.5901883.51.62M
November 06, 2025905897897905877.481.91M
November 05, 2025897.5904904909.5889.51.36M
November 04, 2025904896.5896.5906.5882.462.33M
November 03, 2025932.5911911933.59091.36M
October 31, 2025944.5930.5930.59499231.45M
October 30, 2025938947947952.5927.51.88M
October 29, 2025900.5933.5933.5949897.53.05M
October 28, 2025913.5905.5905.5919.5905.51.92M
October 27, 2025912.5911.5911.5917.59072.24M
October 24, 2025909.5911.5911.5913900.25666,740
October 23, 2025895.5906906906.5893.5947,749
October 22, 2025894893.5893.5894.5880.52.7M
October 21, 2025878891891891.5873.51.54M
October 20, 2025884.5875.5875.58868679.27M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved