1. Share Prices

  2. Beazley PLC (BEZ)

813.50p-4.50 (-0.55%)30 Dec 2024, 16:52
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 30, 2024809.50p815.50p806.50p813.50p364,554
Dec 27, 2024815.00p818.00p801.50p818.00p493,496
Dec 24, 2024834.50p834.50p813.00p815.00p205,211
Dec 23, 2024806.00p818.50p792.50p818.50p652,326
Dec 20, 2024807.00p810.00p792.50p808.00p2,570,085
Dec 19, 2024812.50p818.50p809.00p812.00p1,648,693
Dec 18, 2024832.50p834.00p810.00p818.50p2,721,354
Dec 17, 2024837.50p841.50p829.00p831.50p1,790,140
Dec 16, 2024840.00p846.00p835.00p840.00p701,821
Dec 13, 2024819.00p839.50p812.00p839.50p1,331,551
Dec 12, 2024818.00p826.50p815.50p815.50p1,553,580
Dec 11, 2024804.50p816.00p803.00p816.00p2,240,345
Dec 10, 2024814.50p825.50p800.65p809.00p1,653,973
Dec 9, 2024823.00p831.00p816.00p816.50p2,704,017
Dec 6, 2024817.00p820.50p810.50p820.50p1,351,494
Dec 5, 2024802.00p820.00p802.00p817.50p2,614,581
Dec 4, 2024790.00p806.16p787.50p806.00p2,311,623
Dec 3, 2024790.00p798.50p784.00p788.00p1,096,708
Dec 2, 2024780.00p794.50p772.50p793.00p1,307,852
Nov 29, 2024769.50p778.50p761.50p776.50p805,281
Nov 28, 2024768.00p778.00p766.00p769.00p529,995
Nov 27, 2024760.50p768.00p756.00p767.00p630,464
Nov 26, 2024778.50p785.50p756.00p756.00p1,548,696
Nov 25, 2024785.50p788.00p776.00p784.00p3,384,050
Nov 22, 2024783.00p786.50p771.50p781.00p1,065,922
Nov 21, 2024752.50p777.50p749.00p776.00p2,859,952
Nov 20, 2024750.00p764.50p746.00p749.00p1,417,979
Nov 19, 2024739.50p745.50p728.00p745.50p2,294,079
Nov 18, 2024740.50p741.00p731.50p737.00p2,099,861
Nov 15, 2024742.00p754.50p731.50p737.00p1,511,349
Nov 14, 2024735.50p749.00p735.50p742.00p2,239,873
Nov 13, 2024745.50p746.50p736.40p739.00p1,012,410
Nov 12, 2024753.50p759.60p741.50p745.00p1,786,544
Nov 11, 2024762.00p769.48p759.50p762.00p1,181,515
Nov 8, 2024766.00p768.93p756.00p760.00p752,963
Nov 7, 2024785.50p785.50p749.00p766.50p1,006,125
Nov 6, 2024783.00p803.00p776.50p778.00p1,315,417
Nov 5, 2024762.00p774.00p760.00p770.00p723,500
Nov 4, 2024769.50p774.50p759.00p761.00p1,510,184
Nov 1, 2024754.00p778.00p753.84p773.50p1,194,983
Oct 31, 2024764.00p771.50p749.75p755.50p2,166,356
Oct 30, 2024771.00p778.00p770.00p771.00p963,466
Oct 29, 2024790.50p793.00p770.50p773.00p817,479
Oct 28, 2024788.00p790.00p775.51p786.50p811,405
Oct 25, 2024778.00p786.50p777.00p779.50p1,332,621
Oct 24, 2024788.50p792.50p780.00p780.50p1,579,223
Oct 23, 2024791.00p793.50p775.50p785.00p747,907
Oct 22, 2024790.00p793.50p777.50p789.50p1,003,759
Oct 21, 2024800.00p800.00p791.50p793.00p871,627
Oct 18, 2024793.00p802.50p791.50p799.00p832,768
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Pphe Hotel Group Limited1,395.001.82
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71

Fallers

CompanyPrice% Chg
Ferrexpo PLC102.80-9.03
Ocado Group PLC294.20-3.13
Hochschild Mining PLC207.00-3.04
Raspberry Pi Holdings PLC621.00-2.97
Cmc Markets PLC247.50-2.94
Dr. Martens PLC71.35-2.73
Risers/fallers data from previous trading day. Today's data available from 8:15am.