1. Share Prices

  2. Beazley PLC (BEZ)

661.50p-8.50 (-1.27%)19 Apr 2024, 18:02
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
Apr 18, 2024660.00p670.00p657.00p670.00p1,981,683
Apr 17, 2024643.50p662.50p643.40p651.50p2,166,091
Apr 16, 2024662.50p665.50p647.50p647.50p2,511,936
Apr 15, 2024653.50p677.56p653.50p673.50p2,115,353
Apr 12, 2024662.50p666.00p651.00p654.00p1,452,875
Apr 11, 2024660.00p677.00p656.50p660.00p1,861,005
Apr 10, 2024657.50p663.00p651.00p659.00p2,273,153
Apr 9, 2024677.00p685.50p654.00p654.50p2,559,646
Apr 8, 2024660.00p676.50p657.50p675.50p2,937,620
Apr 5, 2024658.00p662.00p653.00p658.00p1,908,813
Apr 4, 2024661.50p668.00p660.00p663.00p1,442,190
Apr 3, 2024672.00p675.00p664.00p664.50p2,033,082
Apr 2, 2024670.00p678.00p668.50p673.00p3,346,978
Mar 28, 2024674.00p675.50p663.50p665.50p2,369,434
Mar 27, 2024669.50p681.50p665.00p671.50p3,620,265
Mar 26, 2024678.50p679.50p659.00p669.50p3,041,347
Mar 25, 2024685.50p689.00p676.50p682.00p1,671,491
Mar 22, 2024693.00p699.50p689.00p689.00p3,095,401
Mar 21, 2024691.00p694.00p673.00p689.00p2,255,445
Mar 20, 2024682.50p695.00p675.00p692.50p2,146,314
Mar 19, 2024668.00p684.00p665.70p684.00p7,477,833
Mar 18, 2024663.00p676.50p659.50p676.50p1,794,785
Mar 15, 2024664.00p665.50p653.00p657.00p3,190,483
Mar 14, 2024673.50p674.00p664.00p664.00p2,080,539
Mar 13, 2024672.00p678.00p671.00p671.50p1,980,274
Mar 12, 2024650.00p669.50p644.50p669.50p5,536,291
Mar 11, 2024642.00p647.50p638.00p646.00p6,237,465
Mar 8, 2024654.00p655.60p642.50p646.00p4,070,373
Mar 7, 2024669.00p686.08p646.00p654.00p5,266,846
Mar 6, 2024659.00p661.00p652.00p653.00p3,297,658
Mar 5, 2024649.00p659.29p647.50p656.50p1,583,753
Mar 4, 2024661.00p664.00p650.50p652.00p1,169,661
Mar 1, 2024659.00p668.50p656.00p666.00p3,190,088
Feb 29, 2024654.50p664.00p652.00p652.00p2,784,308
Feb 28, 2024642.50p652.51p631.50p652.50p4,640,863
Feb 27, 2024651.00p652.50p638.50p640.50p1,453,407
Feb 26, 2024645.50p653.00p643.00p649.00p1,337,087
Feb 23, 2024634.00p645.50p631.00p643.50p1,782,075
Feb 22, 2024623.00p640.50p617.00p634.00p2,646,309
Feb 21, 2024575.50p585.36p575.50p582.00p1,417,459
Feb 20, 2024570.00p573.50p562.50p573.50p2,946,306
Feb 19, 2024583.50p585.50p568.50p570.00p1,584,933
Feb 16, 2024584.00p588.50p582.50p585.00p1,267,074
Feb 15, 2024577.00p583.50p577.00p583.00p3,812,063
Feb 14, 2024577.00p580.00p573.50p575.00p913,789
Feb 13, 2024577.00p584.50p575.00p577.00p1,810,739
Feb 12, 2024566.50p578.50p566.50p578.50p1,121,924
Feb 9, 2024561.00p567.64p559.00p566.00p1,885,175
Feb 8, 2024562.00p570.00p559.25p561.00p1,247,411
Feb 7, 2024555.00p560.50p553.00p556.00p1,176,679
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10