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 |