1. Share Prices

  2. Beazley PLC (BEZ)

782.00p+2.00 (+0.26%)05 Dec 2025, 16:35
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
Dec 5, 2025774.50p786.00p765.50p782.00p1,877,916
Dec 4, 2025772.50p784.00p768.00p780.00p2,060,164
Dec 3, 2025780.50p785.00p761.00p769.00p2,605,749
Dec 2, 2025788.72p790.25p780.50p783.50p1,674,312
Dec 1, 2025798.00p799.50p785.00p787.50p1,691,834
Nov 28, 2025805.00p807.50p791.00p797.50p1,335,440
Nov 27, 2025800.00p805.50p797.50p803.00p948,210
Nov 26, 2025782.50p800.00p781.50p798.00p4,185,000
Nov 25, 2025782.50p798.00p750.00p781.00p4,363,240
Nov 24, 2025861.00p867.25p848.00p860.00p4,890,540
Nov 21, 2025853.50p865.50p852.00p862.00p1,974,938
Nov 20, 2025873.50p874.00p857.00p859.50p4,716,024
Nov 19, 2025885.50p894.00p867.00p867.00p2,726,170
Nov 18, 2025882.50p890.00p878.50p889.50p981,803
Nov 17, 2025907.00p907.00p882.50p893.00p1,559,710
Nov 14, 2025902.50p905.50p890.00p900.00p3,094,247
Nov 13, 2025903.50p910.00p901.00p909.50p1,036,584
Nov 12, 2025905.00p914.00p897.50p905.00p1,000,378
Nov 11, 2025902.50p910.00p894.00p905.00p1,371,329
Nov 10, 2025902.50p904.00p893.50p899.00p2,665,933
Nov 7, 2025901.00p901.00p883.50p894.50p1,615,651
Nov 6, 2025905.00p905.00p877.48p897.00p1,906,346
Nov 5, 2025897.50p909.50p889.50p904.00p1,360,413
Nov 4, 2025904.00p906.50p882.46p896.50p2,445,549
Nov 3, 2025932.50p933.50p909.00p911.00p1,356,879
Oct 31, 2025944.50p949.00p923.00p930.50p1,454,252
Oct 30, 2025938.00p952.50p927.50p948.50p1,664,583
Oct 29, 2025900.50p949.00p897.50p933.50p3,054,734
Oct 28, 2025913.50p919.50p905.50p905.50p1,919,349
Oct 27, 2025912.50p917.50p907.00p911.50p2,237,000
Oct 24, 2025909.50p913.00p900.25p911.50p1,589,744
Oct 23, 2025895.50p906.50p893.50p906.00p947,749
Oct 22, 2025894.00p894.50p880.50p893.50p2,699,455
Oct 21, 2025878.00p891.50p873.50p891.00p1,544,373
Oct 20, 2025884.50p887.00p867.00p875.50p9,266,107
Oct 17, 2025883.50p887.50p871.00p878.50p2,477,502
Oct 16, 2025910.00p913.50p895.00p897.50p1,547,839
Oct 15, 2025934.50p934.50p904.50p905.50p2,417,592
Oct 14, 2025934.00p938.50p925.50p929.00p2,326,585
Oct 13, 2025940.00p944.00p933.00p936.69p2,798,626
Oct 10, 2025934.50p945.00p930.07p933.00p2,642,447
Oct 9, 2025935.00p944.59p933.50p934.00p2,505,181
Oct 8, 2025926.50p940.50p925.30p934.00p2,193,588
Oct 7, 2025900.00p932.41p899.50p925.50p2,338,289
Oct 6, 2025896.00p904.50p893.00p900.50p2,567,649
Oct 3, 2025885.50p897.00p882.00p896.00p2,504,280
Oct 2, 2025892.00p899.50p885.50p885.50p5,820,242
Oct 1, 2025904.50p909.50p894.00p894.00p2,773,525
Sep 30, 2025895.00p911.50p888.00p907.00p2,424,253
Sep 29, 2025878.50p891.50p874.00p887.50p2,729,969
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.