Beazley plc (LON:BEZ)
London
· Delayed Price · Currency is GBP · Price in GBp 782.00
+2.00 (0.26%)
At close: Dec 5, 2025
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 934.00 | 938.50 | 925.50 | 929.00 | 929.00 | -0.85% | 2,326,585 |
| Oct 13, 2025 | 940.00 | 944.00 | 933.00 | 937.00 | 937.00 | 0.43% | 2,900,028 |
| Oct 10, 2025 | 934.50 | 945.00 | 930.07 | 933.00 | 933.00 | -0.11% | 2,642,448 |
| Oct 9, 2025 | 935.00 | 944.59 | 933.50 | 934.00 | 934.00 | - | 2,505,181 |
| Oct 8, 2025 | 926.50 | 940.50 | 925.30 | 934.00 | 934.00 | 0.92% | 2,193,588 |
| Oct 7, 2025 | 900.00 | 932.41 | 899.50 | 925.50 | 925.50 | 2.78% | 2,338,289 |
| Oct 6, 2025 | 896.00 | 904.50 | 893.00 | 900.50 | 900.50 | 0.50% | 2,567,650 |
| Oct 3, 2025 | 885.50 | 897.00 | 882.00 | 896.00 | 896.00 | 1.19% | 2,504,281 |
| Oct 2, 2025 | 892.00 | 899.50 | 885.50 | 885.50 | 885.50 | -0.95% | 5,820,243 |
| Oct 1, 2025 | 904.50 | 909.50 | 894.00 | 894.00 | 894.00 | -1.43% | 2,773,525 |
| Sep 30, 2025 | 895.00 | 911.50 | 888.00 | 907.00 | 907.00 | 2.20% | 2,424,253 |
| Sep 29, 2025 | 878.50 | 891.50 | 874.00 | 887.50 | 887.50 | 1.66% | 2,729,970 |
| Sep 26, 2025 | 864.00 | 878.16 | 862.00 | 873.00 | 873.00 | 1.45% | 2,278,518 |
| Sep 25, 2025 | 846.00 | 873.50 | 845.00 | 860.50 | 860.50 | 1.41% | 2,498,232 |
| Sep 24, 2025 | 842.50 | 850.00 | 837.50 | 848.50 | 848.50 | 0.77% | 1,748,164 |
| Sep 23, 2025 | 845.50 | 854.50 | 841.75 | 842.00 | 842.00 | - | 2,152,620 |
| Sep 22, 2025 | 837.50 | 845.00 | 836.00 | 842.00 | 842.00 | 0.60% | 1,823,968 |
| Sep 19, 2025 | 842.00 | 845.16 | 833.00 | 837.00 | 837.00 | -0.12% | 4,675,744 |
| Sep 18, 2025 | 826.50 | 838.00 | 823.00 | 838.00 | 838.00 | 1.09% | 3,887,548 |
| Sep 17, 2025 | 823.00 | 837.00 | 823.00 | 829.00 | 829.00 | 1.04% | 3,322,985 |
| Sep 16, 2025 | 828.50 | 838.50 | 820.50 | 820.50 | 820.50 | -1.14% | 1,777,038 |
| Sep 15, 2025 | 818.00 | 846.00 | 818.00 | 830.00 | 830.00 | 1.90% | 2,354,822 |
| Sep 12, 2025 | 796.50 | 822.50 | 794.00 | 814.50 | 814.50 | 2.84% | 3,461,706 |
| Sep 11, 2025 | 793.50 | 800.50 | 786.50 | 792.00 | 792.00 | - | 3,836,258 |
| Sep 10, 2025 | 793.50 | 800.50 | 790.50 | 792.00 | 792.00 | -0.06% | 3,394,085 |
| Sep 9, 2025 | 797.50 | 800.00 | 788.50 | 792.50 | 792.50 | -0.25% | 1,995,184 |
| Sep 8, 2025 | 785.50 | 795.50 | 781.50 | 794.50 | 794.50 | 1.15% | 1,892,393 |
| Sep 5, 2025 | 785.50 | 790.00 | 783.00 | 785.50 | 785.50 | -0.13% | 1,905,915 |
| Sep 4, 2025 | 769.00 | 788.50 | 767.50 | 786.50 | 786.50 | 2.14% | 2,236,838 |
| Sep 3, 2025 | 768.50 | 773.00 | 762.00 | 770.00 | 770.00 | -0.26% | 5,255,764 |
| Sep 2, 2025 | 779.00 | 785.00 | 772.00 | 772.00 | 772.00 | -0.71% | 1,939,986 |
| Sep 1, 2025 | 782.50 | 790.50 | 771.66 | 777.50 | 777.50 | -0.77% | 2,055,635 |
| Aug 29, 2025 | 784.00 | 789.50 | 783.50 | 783.50 | 783.50 | -0.44% | 2,457,112 |
| Aug 28, 2025 | 792.00 | 795.00 | 783.50 | 787.00 | 787.00 | -0.51% | 1,883,755 |
| Aug 27, 2025 | 781.00 | 794.50 | 780.00 | 791.00 | 791.00 | 1.35% | 2,812,302 |
| Aug 26, 2025 | 783.00 | 790.50 | 775.86 | 780.50 | 780.50 | -1.51% | 4,278,892 |
| Aug 22, 2025 | 790.50 | 803.50 | 790.50 | 792.50 | 792.50 | -0.38% | 1,847,824 |
| Aug 21, 2025 | 799.00 | 800.50 | 790.35 | 795.50 | 795.50 | -0.19% | 3,227,357 |
| Aug 20, 2025 | 783.50 | 810.67 | 779.00 | 797.00 | 797.00 | 1.66% | 4,866,046 |
| Aug 19, 2025 | 789.00 | 792.50 | 781.50 | 784.00 | 784.00 | -0.63% | 6,698,814 |
| Aug 18, 2025 | 775.50 | 792.00 | 775.50 | 789.00 | 789.00 | 1.35% | 5,815,735 |
| Aug 15, 2025 | 781.50 | 790.50 | 776.00 | 778.50 | 778.50 | 0.26% | 4,259,370 |
| Aug 14, 2025 | 790.00 | 806.05 | 770.50 | 776.50 | 776.50 | -2.94% | 5,758,415 |
| Aug 13, 2025 | 852.50 | 868.50 | 800.00 | 800.00 | 800.00 | -12.28% | 7,905,483 |
| Aug 12, 2025 | 915.00 | 923.00 | 910.50 | 912.00 | 912.00 | -0.27% | 2,416,074 |
| Aug 11, 2025 | 909.00 | 918.25 | 907.00 | 914.50 | 914.50 | 0.94% | 1,684,258 |
| Aug 8, 2025 | 917.50 | 922.00 | 901.00 | 906.00 | 906.00 | -1.84% | 3,901,574 |
| Aug 7, 2025 | 931.00 | 931.00 | 915.50 | 923.00 | 923.00 | -0.43% | 2,315,526 |
| Aug 6, 2025 | 908.50 | 935.00 | 904.50 | 927.00 | 927.00 | 2.83% | 2,037,776 |
| Aug 5, 2025 | 888.00 | 902.50 | 886.00 | 901.50 | 901.50 | 1.52% | 1,652,082 |
| Aug 4, 2025 | 885.00 | 893.00 | 883.50 | 888.00 | 888.00 | 0.79% | 1,280,574 |
| Aug 1, 2025 | 884.50 | 893.50 | 881.00 | 881.00 | 881.00 | -1.51% | 1,993,369 |
| Jul 31, 2025 | 888.00 | 896.50 | 884.00 | 894.50 | 894.50 | 0.96% | 1,996,630 |
| Jul 30, 2025 | 900.00 | 900.00 | 879.00 | 886.00 | 886.00 | -1.66% | 2,381,993 |
| Jul 29, 2025 | 898.50 | 902.50 | 892.50 | 901.00 | 901.00 | 0.22% | 1,371,960 |
| Jul 28, 2025 | 902.50 | 915.50 | 895.50 | 899.00 | 899.00 | -0.22% | 2,801,267 |
| Jul 25, 2025 | 885.50 | 903.00 | 883.50 | 901.00 | 901.00 | 1.29% | 1,535,914 |
| Jul 24, 2025 | 913.50 | 917.50 | 885.50 | 889.50 | 889.50 | -2.25% | 1,546,100 |
| Jul 23, 2025 | 914.00 | 920.50 | 905.00 | 910.00 | 910.00 | 0.11% | 1,346,622 |
| Jul 22, 2025 | 913.50 | 918.00 | 901.00 | 909.00 | 909.00 | -0.98% | 1,446,186 |
| Jul 21, 2025 | 911.00 | 922.00 | 911.00 | 918.00 | 918.00 | 0.33% | 1,149,799 |
| Jul 18, 2025 | 916.50 | 920.00 | 907.00 | 915.00 | 915.00 | 0.27% | 1,229,503 |