Beazley plc (LON:BEZ)
London
· Delayed Price · Currency is GBP · Price in GBX 1,276.00
+0.50 (0.04%)
Apr 28, 2026, 4:35 PM GMT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,276.00 | 1,276.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.04% | 3,158,579 |
| Apr 27, 2026 | 1,275.00 | 1,275.50 | 1,274.50 | 1,275.50 | 1,275.50 | 0.12% | 1,411,928 |
| Apr 24, 2026 | 1,274.00 | 1,275.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.04% | 1,278,949 |
| Apr 23, 2026 | 1,274.50 | 1,275.00 | 1,274.00 | 1,274.50 | 1,274.50 | 0.04% | 7,763,663 |
| Apr 22, 2026 | 1,276.00 | 1,276.00 | 1,273.50 | 1,274.00 | 1,274.00 | -0.16% | 4,189,730 |
| Apr 21, 2026 | 1,277.00 | 1,277.00 | 1,273.50 | 1,276.00 | 1,276.00 | 0.12% | 5,516,183 |
| Apr 20, 2026 | 1,274.50 | 1,275.00 | 1,273.50 | 1,274.50 | 1,274.50 | 0.04% | 10,212,440 |
| Apr 17, 2026 | 1,274.00 | 1,274.50 | 1,273.00 | 1,274.00 | 1,274.00 | 0.04% | 3,073,721 |
| Apr 16, 2026 | 1,273.50 | 1,274.00 | 1,273.00 | 1,273.50 | 1,273.50 | - | 2,368,805 |
| Apr 15, 2026 | 1,274.00 | 1,274.50 | 1,273.00 | 1,273.50 | 1,273.50 | - | 6,280,319 |
| Apr 14, 2026 | 1,273.50 | 1,275.50 | 1,272.50 | 1,273.50 | 1,273.50 | 0.04% | 7,654,678 |
| Apr 13, 2026 | 1,273.00 | 1,273.50 | 1,271.50 | 1,273.00 | 1,273.00 | - | 6,158,942 |
| Apr 10, 2026 | 1,271.50 | 1,273.00 | 1,271.35 | 1,273.00 | 1,273.00 | 0.08% | 5,763,633 |
| Apr 9, 2026 | 1,272.00 | 1,272.50 | 1,271.00 | 1,272.00 | 1,272.00 | 0.08% | 2,957,856 |
| Apr 8, 2026 | 1,273.00 | 1,273.00 | 1,270.00 | 1,271.00 | 1,271.00 | - | 4,459,010 |
| Apr 7, 2026 | 1,270.00 | 1,272.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.16% | 4,915,751 |
| Apr 2, 2026 | 1,269.00 | 1,273.00 | 1,269.00 | 1,273.00 | 1,273.00 | 0.24% | 6,565,376 |
| Apr 1, 2026 | 1,268.00 | 1,270.00 | 1,267.00 | 1,270.00 | 1,270.00 | 0.32% | 10,626,790 |
| Mar 31, 2026 | 1,267.00 | 1,269.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.24% | 2,638,143 |
| Mar 30, 2026 | 1,266.00 | 1,269.00 | 1,266.00 | 1,269.00 | 1,269.00 | 0.08% | 2,109,603 |
| Mar 27, 2026 | 1,266.00 | 1,268.00 | 1,265.00 | 1,268.00 | 1,268.00 | 0.16% | 10,527,360 |
| Mar 26, 2026 | 1,266.00 | 1,267.00 | 1,265.00 | 1,266.00 | 1,266.00 | 0.08% | 2,363,114 |
| Mar 25, 2026 | 1,267.00 | 1,267.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.08% | 2,437,924 |
| Mar 24, 2026 | 1,264.00 | 1,266.00 | 1,264.00 | 1,266.00 | 1,266.00 | 0.16% | 3,073,585 |
| Mar 23, 2026 | 1,265.00 | 1,268.00 | 1,264.00 | 1,264.00 | 1,264.00 | - | 5,857,630 |
| Mar 20, 2026 | 1,265.00 | 1,266.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.08% | 8,291,030 |
| Mar 19, 2026 | 1,267.00 | 1,267.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.09% | 6,147,992 |
| Mar 18, 2026 | 1,289.00 | 1,292.00 | 1,289.00 | 1,292.00 | 1,267.00 | 0.16% | 1,717,270 |
| Mar 17, 2026 | 1,290.00 | 1,291.00 | 1,288.00 | 1,290.00 | 1,265.04 | - | 1,060,918 |
| Mar 16, 2026 | 1,288.00 | 1,292.00 | 1,287.00 | 1,290.00 | 1,265.04 | 0.16% | 2,293,674 |
| Mar 13, 2026 | 1,288.00 | 1,288.00 | 1,287.00 | 1,288.00 | 1,263.08 | - | 3,236,369 |
| Mar 12, 2026 | 1,288.00 | 1,291.00 | 1,287.00 | 1,288.00 | 1,263.08 | -0.08% | 3,548,564 |
| Mar 11, 2026 | 1,289.00 | 1,289.00 | 1,287.00 | 1,289.00 | 1,264.06 | 0.08% | 9,474,188 |
| Mar 10, 2026 | 1,289.00 | 1,289.00 | 1,288.00 | 1,288.00 | 1,263.08 | - | 6,152,098 |
| Mar 9, 2026 | 1,288.00 | 1,290.00 | 1,288.00 | 1,288.00 | 1,263.08 | -0.08% | 6,438,316 |
| Mar 6, 2026 | 1,289.00 | 1,290.00 | 1,288.00 | 1,289.00 | 1,264.06 | 0.08% | 8,665,049 |
| Mar 5, 2026 | 1,290.00 | 1,290.52 | 1,288.00 | 1,288.00 | 1,263.08 | -0.08% | 4,030,552 |
| Mar 4, 2026 | 1,290.00 | 1,292.00 | 1,286.00 | 1,289.00 | 1,264.06 | -0.08% | 13,333,480 |
| Mar 3, 2026 | 1,292.00 | 1,293.00 | 1,290.00 | 1,290.00 | 1,265.04 | -0.08% | 26,215,740 |
| Mar 2, 2026 | 1,250.00 | 1,295.00 | 1,218.47 | 1,291.00 | 1,266.02 | 1.89% | 23,122,140 |
| Feb 27, 2026 | 1,250.00 | 1,277.00 | 1,243.00 | 1,267.00 | 1,242.48 | 1.69% | 6,909,035 |
| Feb 26, 2026 | 1,244.00 | 1,248.00 | 1,233.74 | 1,246.00 | 1,221.89 | 0.16% | 36,387,310 |
| Feb 25, 2026 | 1,231.00 | 1,244.00 | 1,223.00 | 1,244.00 | 1,219.93 | 1.30% | 17,609,450 |
| Feb 24, 2026 | 1,220.00 | 1,228.00 | 1,218.44 | 1,228.00 | 1,204.24 | 0.90% | 4,519,278 |
| Feb 23, 2026 | 1,221.00 | 1,226.00 | 1,216.00 | 1,217.00 | 1,193.45 | -0.16% | 7,213,848 |
| Feb 20, 2026 | 1,224.00 | 1,227.00 | 1,216.00 | 1,219.00 | 1,195.41 | -0.08% | 11,674,230 |
| Feb 19, 2026 | 1,222.00 | 1,239.00 | 1,215.00 | 1,220.00 | 1,196.39 | 0.74% | 6,163,157 |
| Feb 18, 2026 | 1,216.00 | 1,218.00 | 1,209.00 | 1,211.00 | 1,187.57 | -0.08% | 4,618,253 |
| Feb 17, 2026 | 1,222.00 | 1,228.00 | 1,212.00 | 1,212.00 | 1,188.55 | -0.66% | 3,222,051 |
| Feb 16, 2026 | 1,230.00 | 1,236.00 | 1,217.00 | 1,220.00 | 1,196.39 | -0.81% | 7,943,449 |
| Feb 13, 2026 | 1,237.00 | 1,247.00 | 1,230.00 | 1,230.00 | 1,206.20 | -0.57% | 11,457,080 |
| Feb 12, 2026 | 1,230.00 | 1,246.00 | 1,226.00 | 1,237.00 | 1,213.06 | 0.81% | 3,627,211 |
| Feb 11, 2026 | 1,235.00 | 1,236.00 | 1,213.00 | 1,227.00 | 1,203.26 | -0.16% | 10,184,630 |
| Feb 10, 2026 | 1,241.00 | 1,245.00 | 1,228.43 | 1,229.00 | 1,205.22 | -1.29% | 5,941,385 |
| Feb 9, 2026 | 1,248.00 | 1,248.00 | 1,237.00 | 1,245.00 | 1,220.91 | 0.73% | 8,129,220 |
| Feb 6, 2026 | 1,232.00 | 1,250.74 | 1,232.00 | 1,236.00 | 1,212.08 | - | 4,314,959 |
| Feb 5, 2026 | 1,238.00 | 1,244.00 | 1,234.00 | 1,236.00 | 1,212.08 | -0.32% | 8,607,378 |
| Feb 4, 2026 | 1,263.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,216.01 | 6.90% | 20,218,430 |
| Feb 3, 2026 | 1,162.00 | 1,166.17 | 1,156.00 | 1,160.00 | 1,137.55 | -0.68% | 2,863,192 |
| Feb 2, 2026 | 1,143.00 | 1,177.00 | 1,137.00 | 1,168.00 | 1,145.40 | 3.09% | 6,746,163 |
| Jan 30, 2026 | 1,131.00 | 1,150.00 | 1,122.98 | 1,133.00 | 1,111.08 | 0.09% | 2,852,492 |
| Jan 29, 2026 | 1,143.00 | 1,147.00 | 1,126.00 | 1,132.00 | 1,110.10 | -0.09% | 2,334,433 |
| Jan 28, 2026 | 1,131.00 | 1,145.00 | 1,126.00 | 1,133.00 | 1,111.08 | -0.09% | 3,813,660 |
| Jan 27, 2026 | 1,138.00 | 1,143.80 | 1,115.00 | 1,134.00 | 1,112.06 | -0.53% | 2,822,269 |
| Jan 26, 2026 | 1,162.00 | 1,173.00 | 1,131.00 | 1,140.00 | 1,117.94 | -1.04% | 3,108,391 |
| Jan 23, 2026 | 1,108.00 | 1,161.58 | 1,070.00 | 1,152.00 | 1,129.71 | 3.23% | 50,099,100 |
| Jan 22, 2026 | 1,130.00 | 1,148.00 | 1,045.00 | 1,116.00 | 1,094.41 | -0.62% | 13,596,660 |
| Jan 21, 2026 | 1,140.00 | 1,163.00 | 1,123.00 | 1,123.00 | 1,101.27 | -0.27% | 13,036,430 |
| Jan 20, 2026 | 1,158.00 | 1,163.00 | 1,126.00 | 1,126.00 | 1,104.21 | -3.76% | 15,326,090 |
| Jan 19, 2026 | 821.00 | 1,199.00 | 818.00 | 1,170.00 | 1,147.36 | 42.68% | 15,108,180 |
| Jan 16, 2026 | 817.50 | 824.50 | 814.50 | 820.00 | 804.13 | 0.12% | 1,482,891 |
| Jan 15, 2026 | 820.00 | 825.50 | 817.00 | 819.00 | 803.15 | -0.24% | 2,923,802 |
| Jan 14, 2026 | 815.50 | 823.00 | 811.00 | 821.00 | 805.11 | 0.31% | 1,930,727 |
| Jan 13, 2026 | 811.50 | 823.50 | 811.00 | 818.50 | 802.66 | 1.05% | 3,037,585 |
| Jan 12, 2026 | 819.00 | 822.00 | 807.00 | 810.00 | 794.33 | -1.58% | 1,085,040 |
| Jan 9, 2026 | 816.00 | 823.00 | 810.50 | 823.00 | 807.08 | 0.06% | 902,404 |
| Jan 8, 2026 | 805.00 | 825.00 | 796.50 | 822.50 | 806.58 | 2.05% | 900,237 |
| Jan 7, 2026 | 814.00 | 818.00 | 798.50 | 806.00 | 790.40 | - | 4,441,278 |
| Jan 6, 2026 | 822.50 | 831.50 | 806.00 | 806.00 | 790.40 | -1.16% | 1,101,229 |
| Jan 5, 2026 | 825.50 | 830.50 | 795.50 | 815.50 | 799.72 | -0.18% | 1,496,874 |
| Jan 2, 2026 | 838.50 | 838.50 | 817.00 | 817.00 | 801.19 | -1.80% | 1,734,077 |
| Dec 31, 2025 | 847.50 | 847.50 | 832.00 | 832.00 | 815.90 | -1.42% | 438,214 |
| Dec 30, 2025 | 837.00 | 845.00 | 835.00 | 844.00 | 827.67 | 0.78% | 708,013 |
| Dec 29, 2025 | 838.00 | 838.50 | 824.44 | 837.50 | 821.29 | -0.12% | 1,106,560 |
| Dec 24, 2025 | 835.00 | 843.00 | 835.00 | 838.50 | 822.28 | 0.18% | 188,966 |
| Dec 23, 2025 | 839.50 | 845.00 | 837.00 | 837.00 | 820.80 | -0.24% | 491,088 |
| Dec 22, 2025 | 830.50 | 840.50 | 827.50 | 839.00 | 822.77 | 0.54% | 1,768,511 |
| Dec 19, 2025 | 835.00 | 839.00 | 830.00 | 834.50 | 818.35 | - | 3,299,193 |
| Dec 18, 2025 | 832.00 | 838.50 | 827.50 | 834.50 | 818.35 | 0.66% | 855,180 |
| Dec 17, 2025 | 832.00 | 836.00 | 827.00 | 829.00 | 812.96 | 0.12% | 1,059,568 |
| Dec 16, 2025 | 826.00 | 837.00 | 823.50 | 828.00 | 811.98 | - | 1,494,623 |
| Dec 15, 2025 | 818.50 | 832.50 | 814.50 | 828.00 | 811.98 | 1.78% | 1,755,409 |
| Dec 12, 2025 | 807.00 | 818.50 | 804.00 | 813.50 | 797.76 | 1.37% | 1,863,413 |
| Dec 11, 2025 | 787.50 | 805.00 | 778.00 | 802.50 | 786.97 | 2.49% | 3,444,730 |
| Dec 10, 2025 | 776.50 | 785.50 | 771.00 | 783.00 | 767.85 | 0.45% | 1,052,327 |
| Dec 9, 2025 | 776.50 | 789.00 | 772.00 | 779.50 | 764.42 | - | 1,973,519 |
| Dec 8, 2025 | 783.00 | 791.00 | 779.50 | 779.50 | 764.42 | -0.32% | 2,053,983 |
| Dec 5, 2025 | 774.50 | 786.00 | 765.50 | 782.00 | 766.87 | 0.26% | 1,877,916 |
| Dec 4, 2025 | 772.50 | 784.00 | 768.00 | 780.00 | 764.91 | 1.43% | 2,060,165 |
| Dec 3, 2025 | 780.50 | 785.00 | 761.00 | 769.00 | 754.12 | -1.85% | 2,605,750 |