1. Share Prices

  2. Beazley PLC (BEZ)

927.00p+26.00 (+2.88%)06 Aug 2025, 17:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beazley PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025888.00p902.50p886.00p901.50p1,652,081
Aug 4, 2025885.00p893.00p883.50p888.00p1,280,573
Aug 1, 2025884.50p893.50p881.00p881.00p1,993,368
Jul 31, 2025888.00p896.50p884.00p894.50p1,996,630
Jul 30, 2025900.00p900.00p879.00p886.00p2,381,993
Jul 29, 2025898.50p902.50p892.50p901.00p1,371,960
Jul 28, 2025902.50p915.50p895.50p899.00p2,801,267
Jul 25, 2025885.50p903.00p883.50p901.00p1,535,914
Jul 24, 2025913.50p917.50p885.50p889.50p1,546,100
Jul 23, 2025914.00p920.50p905.00p910.00p1,346,622
Jul 22, 2025913.50p918.00p901.00p909.00p1,446,186
Jul 21, 2025912.50p922.00p911.00p918.00p1,149,798
Jul 18, 2025916.50p920.00p907.00p915.00p1,229,503
Jul 17, 2025915.50p917.50p907.50p912.50p1,239,583
Jul 16, 2025895.00p914.00p893.00p912.00p1,477,859
Jul 15, 2025896.50p907.00p893.50p899.00p1,259,202
Jul 14, 2025887.50p898.50p885.54p898.50p1,755,441
Jul 11, 2025887.50p894.00p879.75p891.00p2,358,870
Jul 10, 2025893.50p895.00p883.00p885.50p1,535,640
Jul 9, 2025893.50p899.50p883.50p889.50p1,865,201
Jul 8, 2025890.50p899.50p889.00p893.50p2,451,792
Jul 7, 2025907.50p915.00p896.00p896.00p2,131,095
Jul 4, 2025912.50p914.50p904.50p910.00p1,241,923
Jul 3, 2025900.50p918.50p892.50p916.00p1,900,892
Jul 2, 2025926.00p929.50p893.50p900.50p3,917,003
Jul 1, 2025940.50p945.50p922.50p922.50p1,393,475
Jun 30, 2025948.50p950.50p934.00p935.00p1,547,075
Jun 27, 2025945.50p950.00p937.00p946.50p1,124,441
Jun 26, 2025938.00p954.00p933.00p945.00p1,485,093
Jun 25, 2025929.00p936.00p924.00p932.50p1,316,187
Jun 24, 2025938.00p939.00p922.50p922.50p1,474,173
Jun 23, 2025924.50p940.00p918.00p923.50p996,667
Jun 20, 2025931.00p941.00p926.50p934.50p4,052,317
Jun 19, 2025924.00p928.50p916.50p925.00p1,094,687
Jun 18, 2025933.50p938.69p923.50p930.00p1,247,051
Jun 17, 2025922.50p939.00p918.00p927.50p7,086,717
Jun 16, 2025927.50p931.00p918.50p929.50p1,867,402
Jun 13, 2025916.00p926.25p910.50p920.50p1,519,603
Jun 12, 2025936.00p939.50p911.00p920.50p1,802,148
Jun 11, 2025942.50p953.50p941.00p941.00p2,550,637
Jun 10, 2025963.00p967.00p946.00p946.00p1,601,652
Jun 9, 2025972.00p983.50p959.50p964.00p3,346,894
Jun 6, 2025962.50p976.50p959.50p973.00p1,020,002
Jun 5, 2025956.00p963.50p951.50p962.50p1,228,757
Jun 4, 2025953.00p960.00p945.00p958.50p1,643,680
Jun 3, 2025952.00p959.00p943.25p947.00p1,325,640
Jun 2, 2025940.00p957.62p940.00p948.00p1,298,958
May 30, 2025939.50p957.00p936.00p943.50p6,958,388
May 29, 2025929.50p932.50p924.00p931.00p1,045,061
May 28, 2025924.50p932.00p922.00p923.50p1,262,718
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17