Beazley plc (LON:BEZ)
London
· Delayed Price · Currency is GBP · Price in GBX 1,289.00
+1.00 (0.08%)
Mar 6, 2026, 5:08 PM GMT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,289.00 | 1,290.00 | 1,288.00 | 1,289.00 | - | 0.08% | 5,301,127 |
| Mar 5, 2026 | 1,290.00 | 1,290.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.08% | 4,030,551 |
| Mar 4, 2026 | 1,290.00 | 1,292.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.08% | 13,333,480 |
| Mar 3, 2026 | 1,292.00 | 1,292.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 16,970,834 |
| Mar 2, 2026 | 1,250.00 | 1,295.00 | 1,219.00 | 1,291.00 | 1,291.00 | 1.89% | 15,688,300 |
| Feb 27, 2026 | 1,250.00 | 1,277.00 | 1,243.00 | 1,267.00 | 1,267.00 | 1.69% | 6,909,035 |
| Feb 26, 2026 | 1,244.00 | 1,248.00 | 1,233.74 | 1,246.00 | 1,246.00 | 0.16% | 36,387,310 |
| Feb 25, 2026 | 1,231.00 | 1,244.00 | 1,223.00 | 1,244.00 | 1,244.00 | 1.30% | 17,609,450 |
| Feb 24, 2026 | 1,220.00 | 1,228.00 | 1,218.44 | 1,228.00 | 1,228.00 | 0.90% | 4,519,278 |
| Feb 23, 2026 | 1,221.00 | 1,226.00 | 1,216.00 | 1,217.00 | 1,217.00 | -0.16% | 3,934,614 |
| Feb 20, 2026 | 1,224.00 | 1,227.00 | 1,216.00 | 1,219.00 | 1,219.00 | -0.08% | 11,674,230 |
| Feb 19, 2026 | 1,222.00 | 1,239.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.74% | 6,163,157 |
| Feb 18, 2026 | 1,216.00 | 1,218.00 | 1,209.00 | 1,211.00 | 1,211.00 | -0.08% | 4,618,253 |
| Feb 17, 2026 | 1,222.00 | 1,228.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.66% | 3,222,051 |
| Feb 16, 2026 | 1,230.00 | 1,236.00 | 1,217.00 | 1,220.00 | 1,220.00 | -0.81% | 7,943,449 |
| Feb 13, 2026 | 1,237.00 | 1,247.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.57% | 9,153,661 |
| Feb 12, 2026 | 1,230.00 | 1,245.00 | 1,226.00 | 1,237.00 | 1,237.00 | 0.81% | 3,627,207 |
| Feb 11, 2026 | 1,235.00 | 1,236.00 | 1,213.00 | 1,227.00 | 1,227.00 | -0.16% | 10,184,630 |
| Feb 10, 2026 | 1,241.00 | 1,244.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.29% | 5,941,384 |
| Feb 9, 2026 | 1,248.00 | 1,248.00 | 1,237.00 | 1,245.00 | 1,245.00 | 0.73% | 5,028,174 |
| Feb 6, 2026 | 1,232.00 | 1,250.00 | 1,232.00 | 1,236.00 | 1,236.00 | - | 3,228,087 |
| Feb 5, 2026 | 1,238.00 | 1,244.00 | 1,234.00 | 1,236.00 | 1,236.00 | -0.32% | 8,607,378 |
| Feb 4, 2026 | 1,270.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 6.90% | 20,270,837 |
| Feb 3, 2026 | 1,162.00 | 1,166.00 | 1,156.00 | 1,160.00 | 1,160.00 | -0.68% | 2,863,192 |
| Feb 2, 2026 | 1,143.00 | 1,177.00 | 1,138.00 | 1,168.00 | 1,168.00 | 3.09% | 4,443,950 |
| Jan 30, 2026 | 1,131.00 | 1,150.00 | 1,124.00 | 1,133.00 | 1,133.00 | 0.09% | 2,852,486 |
| Jan 29, 2026 | 1,143.00 | 1,147.00 | 1,126.00 | 1,132.00 | 1,132.00 | -0.09% | 2,334,433 |
| Jan 28, 2026 | 1,131.00 | 1,145.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.09% | 3,813,657 |
| Jan 27, 2026 | 1,138.00 | 1,140.00 | 1,116.00 | 1,134.00 | 1,134.00 | -0.53% | 2,821,393 |
| Jan 26, 2026 | 1,162.00 | 1,173.00 | 1,131.00 | 1,140.00 | 1,140.00 | -1.04% | 3,108,070 |
| Jan 23, 2026 | 1,108.00 | 1,161.58 | 1,070.00 | 1,152.00 | 1,152.00 | 3.23% | 50,099,100 |
| Jan 22, 2026 | 1,130.00 | 1,148.00 | 1,045.00 | 1,116.00 | 1,116.00 | -0.62% | 11,825,304 |
| Jan 21, 2026 | 1,140.00 | 1,163.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.27% | 10,887,155 |
| Jan 20, 2026 | 1,158.00 | 1,163.00 | 1,126.00 | 1,126.00 | 1,126.00 | -3.76% | 15,326,050 |
| Jan 19, 2026 | 821.00 | 1,199.00 | 818.00 | 1,170.00 | 1,170.00 | 42.68% | 15,108,180 |
| Jan 16, 2026 | 817.50 | 824.50 | 814.50 | 820.00 | 820.00 | 0.12% | 1,482,891 |
| Jan 15, 2026 | 820.00 | 825.50 | 817.00 | 819.00 | 819.00 | -0.24% | 2,923,802 |
| Jan 14, 2026 | 815.50 | 823.00 | 811.00 | 821.00 | 821.00 | 0.31% | 1,430,393 |
| Jan 13, 2026 | 811.50 | 823.50 | 811.00 | 818.50 | 818.50 | 1.05% | 3,037,585 |
| Jan 12, 2026 | 819.00 | 819.50 | 807.00 | 810.00 | 810.00 | -1.58% | 1,085,019 |
| Jan 9, 2026 | 816.00 | 823.00 | 810.50 | 823.00 | 823.00 | 0.06% | 902,404 |
| Jan 8, 2026 | 805.00 | 825.00 | 796.50 | 822.50 | 822.50 | 2.05% | 900,237 |
| Jan 7, 2026 | 814.00 | 818.00 | 798.50 | 806.00 | 806.00 | - | 4,428,964 |
| Jan 6, 2026 | 822.50 | 831.50 | 806.00 | 806.00 | 806.00 | -1.16% | 1,101,223 |
| Jan 5, 2026 | 825.50 | 830.50 | 795.50 | 815.50 | 815.50 | -0.18% | 1,496,874 |
| Jan 2, 2026 | 838.50 | 838.50 | 817.00 | 817.00 | 817.00 | -1.80% | 1,734,065 |
| Dec 31, 2025 | 847.50 | 847.50 | 832.00 | 832.00 | 832.00 | -1.42% | 438,211 |
| Dec 30, 2025 | 837.00 | 845.00 | 835.00 | 844.00 | 844.00 | 0.78% | 708,013 |
| Dec 29, 2025 | 838.00 | 838.50 | 824.44 | 837.50 | 837.50 | -0.12% | 1,106,560 |
| Dec 24, 2025 | 835.00 | 842.50 | 835.00 | 838.50 | 838.50 | 0.18% | 188,965 |
| Dec 23, 2025 | 839.50 | 845.00 | 837.00 | 837.00 | 837.00 | -0.24% | 491,088 |
| Dec 22, 2025 | 830.50 | 840.50 | 827.50 | 839.00 | 839.00 | 0.54% | 1,768,510 |
| Dec 19, 2025 | 835.00 | 839.00 | 830.00 | 834.50 | 834.50 | - | 3,299,193 |
| Dec 18, 2025 | 832.00 | 838.50 | 827.50 | 834.50 | 834.50 | 0.66% | 855,180 |
| Dec 17, 2025 | 832.00 | 836.00 | 827.00 | 829.00 | 829.00 | 0.12% | 1,059,565 |
| Dec 16, 2025 | 826.00 | 837.00 | 824.00 | 828.00 | 828.00 | - | 1,494,614 |
| Dec 15, 2025 | 818.50 | 832.00 | 814.50 | 828.00 | 828.00 | 1.78% | 1,755,404 |
| Dec 12, 2025 | 807.00 | 818.50 | 804.50 | 813.50 | 813.50 | 1.37% | 1,863,408 |
| Dec 11, 2025 | 787.50 | 804.50 | 778.00 | 802.50 | 802.50 | 2.49% | 2,715,682 |
| Dec 10, 2025 | 776.50 | 785.50 | 771.50 | 783.00 | 783.00 | 0.45% | 1,052,314 |
| Dec 9, 2025 | 776.50 | 789.00 | 772.00 | 779.50 | 779.50 | - | 1,973,518 |
| Dec 8, 2025 | 783.00 | 791.00 | 779.50 | 779.50 | 779.50 | -0.32% | 2,053,983 |
| Dec 5, 2025 | 774.50 | 786.00 | 765.50 | 782.00 | 782.00 | 0.26% | 1,877,914 |
| Dec 4, 2025 | 772.50 | 784.00 | 768.00 | 780.00 | 780.00 | 1.43% | 1,891,152 |
| Dec 3, 2025 | 780.50 | 785.00 | 761.00 | 769.00 | 769.00 | -1.85% | 2,605,743 |
| Dec 2, 2025 | 787.50 | 790.00 | 780.50 | 783.50 | 783.50 | -0.51% | 1,674,286 |
| Dec 1, 2025 | 798.00 | 799.50 | 785.00 | 787.50 | 787.50 | -1.25% | 1,691,835 |
| Nov 28, 2025 | 805.00 | 807.50 | 791.00 | 797.50 | 797.50 | -0.68% | 1,335,440 |
| Nov 27, 2025 | 800.00 | 805.50 | 797.50 | 803.00 | 803.00 | 0.63% | 948,211 |
| Nov 26, 2025 | 782.50 | 800.00 | 781.50 | 798.00 | 798.00 | 2.18% | 4,185,001 |
| Nov 25, 2025 | 782.50 | 798.00 | 750.00 | 781.00 | 781.00 | -9.19% | 4,363,235 |
| Nov 24, 2025 | 861.00 | 866.00 | 848.50 | 860.00 | 860.00 | -0.23% | 4,890,536 |
| Nov 21, 2025 | 853.50 | 865.50 | 852.00 | 862.00 | 862.00 | 0.29% | 1,974,935 |
| Nov 20, 2025 | 873.50 | 874.00 | 857.00 | 859.50 | 859.50 | -0.87% | 4,716,025 |
| Nov 19, 2025 | 885.50 | 894.00 | 867.00 | 867.00 | 867.00 | -2.53% | 2,726,170 |
| Nov 18, 2025 | 882.50 | 890.00 | 878.50 | 889.50 | 889.50 | -0.39% | 981,804 |
| Nov 17, 2025 | 907.00 | 907.00 | 882.50 | 893.00 | 893.00 | -0.78% | 1,559,711 |
| Nov 14, 2025 | 902.50 | 905.50 | 890.00 | 900.00 | 900.00 | -1.04% | 3,094,247 |
| Nov 13, 2025 | 903.50 | 910.00 | 901.00 | 909.50 | 909.50 | 0.50% | 1,036,584 |
| Nov 12, 2025 | 905.00 | 914.00 | 897.50 | 905.00 | 905.00 | - | 1,000,378 |
| Nov 11, 2025 | 902.50 | 910.00 | 894.00 | 905.00 | 905.00 | 0.67% | 1,371,330 |
| Nov 10, 2025 | 902.50 | 904.00 | 893.50 | 899.00 | 899.00 | 0.50% | 2,665,934 |
| Nov 7, 2025 | 901.00 | 901.00 | 883.50 | 894.50 | 894.50 | -0.28% | 1,615,652 |
| Nov 6, 2025 | 905.00 | 905.00 | 877.48 | 897.00 | 897.00 | -0.77% | 1,906,347 |
| Nov 5, 2025 | 897.50 | 909.50 | 889.50 | 904.00 | 904.00 | 0.84% | 1,360,414 |
| Nov 4, 2025 | 904.00 | 906.50 | 882.46 | 896.50 | 896.50 | -1.59% | 2,445,550 |
| Nov 3, 2025 | 932.50 | 933.50 | 909.00 | 911.00 | 911.00 | -2.10% | 1,356,879 |
| Oct 31, 2025 | 944.50 | 949.00 | 923.00 | 930.50 | 930.50 | -1.74% | 1,454,253 |
| Oct 30, 2025 | 938.00 | 952.50 | 927.50 | 947.00 | 947.00 | 1.45% | 1,883,789 |
| Oct 29, 2025 | 900.50 | 949.00 | 897.50 | 933.50 | 933.50 | 3.09% | 3,054,735 |
| Oct 28, 2025 | 913.50 | 919.50 | 905.50 | 905.50 | 905.50 | -0.66% | 1,919,350 |
| Oct 27, 2025 | 912.50 | 917.50 | 907.00 | 911.50 | 911.50 | - | 2,237,001 |
| Oct 24, 2025 | 909.50 | 913.00 | 900.25 | 911.50 | 911.50 | 0.61% | 1,589,745 |
| Oct 23, 2025 | 895.50 | 906.50 | 893.50 | 906.00 | 906.00 | 1.40% | 947,749 |
| Oct 22, 2025 | 894.00 | 894.50 | 880.50 | 893.50 | 893.50 | 0.28% | 2,699,455 |
| Oct 21, 2025 | 878.00 | 891.50 | 873.50 | 891.00 | 891.00 | 1.77% | 1,544,374 |
| Oct 20, 2025 | 884.50 | 887.00 | 867.00 | 875.50 | 875.50 | -0.34% | 9,266,108 |
| Oct 17, 2025 | 883.50 | 887.50 | 871.00 | 878.50 | 878.50 | -2.12% | 2,477,502 |
| Oct 16, 2025 | 910.00 | 913.50 | 895.00 | 897.50 | 897.50 | -0.88% | 1,547,839 |
| Oct 15, 2025 | 934.50 | 934.50 | 904.50 | 905.50 | 905.50 | -2.53% | 2,417,592 |