Shares Magazine
898.50p+11.00 (+1.24%)17 Mar 2025, 16:50
Beazley PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 18, 2025 | 903.00p | 909.00p | 896.50p | 902.00p | 2,589,115 |
| Mar 17, 2025 | 890.50p | 904.00p | 887.50p | 898.50p | 2,228,330 |
| Mar 14, 2025 | 874.00p | 892.00p | 871.00p | 887.50p | 2,493,239 |
| Mar 13, 2025 | 895.00p | 904.50p | 871.00p | 872.00p | 2,818,206 |
| Mar 12, 2025 | 894.50p | 905.50p | 889.00p | 897.00p | 2,037,850 |
| Mar 11, 2025 | 890.50p | 897.89p | 883.50p | 890.50p | 2,510,329 |
| Mar 10, 2025 | 891.50p | 903.00p | 885.50p | 896.50p | 6,163,279 |
| Mar 7, 2025 | 883.00p | 894.00p | 877.00p | 887.00p | 1,665,119 |
| Mar 6, 2025 | 898.50p | 909.50p | 890.00p | 894.50p | 2,104,444 |
| Mar 5, 2025 | 908.00p | 925.00p | 891.00p | 891.00p | 2,159,106 |
| Mar 4, 2025 | 914.00p | 923.00p | 877.00p | 888.00p | 3,049,040 |
| Mar 3, 2025 | 879.00p | 896.50p | 876.50p | 893.50p | 1,700,606 |
| Feb 28, 2025 | 850.50p | 876.50p | 850.50p | 876.50p | 2,283,991 |
| Feb 27, 2025 | 857.00p | 860.00p | 848.50p | 858.00p | 1,210,238 |
| Feb 26, 2025 | 827.50p | 862.00p | 827.50p | 858.50p | 3,839,146 |
| Feb 25, 2025 | 814.00p | 832.00p | 813.50p | 827.50p | 1,098,022 |
| Feb 24, 2025 | 820.50p | 829.00p | 813.00p | 819.50p | 1,751,677 |
| Feb 21, 2025 | 808.50p | 821.00p | 807.00p | 818.50p | 945,990 |
| Feb 20, 2025 | 821.50p | 831.00p | 806.50p | 810.00p | 1,178,749 |
| Feb 19, 2025 | 838.00p | 838.50p | 815.00p | 817.00p | 1,143,740 |
| Feb 18, 2025 | 841.50p | 842.00p | 832.00p | 837.00p | 551,062 |
| Feb 17, 2025 | 834.00p | 841.50p | 832.00p | 840.50p | 707,388 |
| Feb 14, 2025 | 835.00p | 837.50p | 824.50p | 837.00p | 799,296 |
| Feb 13, 2025 | 849.50p | 853.50p | 816.95p | 831.00p | 3,574,410 |
| Feb 12, 2025 | 855.50p | 861.59p | 847.50p | 849.50p | 1,390,300 |
| Feb 11, 2025 | 856.50p | 863.50p | 851.00p | 857.00p | 3,782,985 |
| Feb 10, 2025 | 852.50p | 865.00p | 852.50p | 855.50p | 662,066 |
| Feb 7, 2025 | 870.50p | 877.50p | 857.50p | 857.50p | 2,579,697 |
| Feb 6, 2025 | 843.00p | 866.50p | 840.50p | 866.50p | 4,813,400 |
| Feb 5, 2025 | 812.00p | 837.50p | 811.50p | 836.50p | 1,669,167 |
| Feb 4, 2025 | 817.50p | 822.50p | 809.00p | 817.50p | 1,378,267 |
| Feb 3, 2025 | 827.50p | 833.00p | 820.00p | 820.50p | 975,858 |
| Jan 31, 2025 | 839.00p | 848.00p | 832.93p | 838.00p | 8,816,848 |
| Jan 30, 2025 | 842.00p | 849.50p | 836.50p | 837.00p | 5,173,641 |
| Jan 29, 2025 | 817.00p | 846.00p | 815.00p | 840.00p | 4,169,951 |
| Jan 28, 2025 | 831.50p | 835.00p | 809.50p | 812.00p | 1,476,716 |
| Jan 27, 2025 | 833.00p | 838.00p | 827.00p | 832.50p | 797,752 |
| Jan 24, 2025 | 846.50p | 850.50p | 833.50p | 834.50p | 422,374 |
| Jan 23, 2025 | 845.50p | 850.50p | 841.00p | 847.50p | 1,822,036 |
| Jan 22, 2025 | 838.50p | 858.50p | 837.50p | 843.50p | 1,033,011 |
| Jan 21, 2025 | 837.50p | 845.50p | 830.00p | 837.00p | 1,005,755 |
| Jan 20, 2025 | 844.50p | 853.50p | 833.00p | 833.50p | 931,797 |
| Jan 17, 2025 | 825.00p | 847.00p | 823.00p | 846.00p | 1,278,261 |
| Jan 16, 2025 | 802.00p | 820.00p | 802.00p | 820.00p | 1,418,484 |
| Jan 15, 2025 | 789.50p | 800.00p | 789.50p | 798.00p | 1,144,782 |
| Jan 14, 2025 | 781.50p | 790.00p | 770.00p | 787.00p | 1,085,568 |
| Jan 13, 2025 | 777.50p | 779.00p | 767.50p | 776.50p | 2,070,129 |
| Jan 10, 2025 | 809.00p | 811.00p | 774.50p | 780.50p | 1,591,759 |
| Jan 9, 2025 | 815.00p | 818.50p | 795.00p | 815.00p | 1,755,083 |
| Jan 8, 2025 | 815.00p | 822.50p | 806.00p | 814.50p | 840,734 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Phoenix Group Holdings PLC | 587.00 | 1.21 |
| Oxford Nanopore Technologies PLC | 115.00 | 4.55 |
| Diversified Energy Company PLC | 1,008.00 | 1.31 |
| Hochschild Mining PLC | 250.50 | 0.20 |
| Trainline PLC | 277.40 | -1.49 |
| Wood Group (John) PLC | 44.02 | 4.51 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 395.40 | -5.00 |
| Energean PLC | 876.50 | 1.27 |
| Bakkavor Group PLC | 160.00 | -2.44 |
| Ferrexpo PLC | 81.60 | 3.29 |
| Tesco PLC | 326.10 | 0.59 |
| Burberry Group PLC | 908.20 | 0.04 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.