1. Share Prices

  2. Beazley PLC (BEZ)

650.50p-36.00 (-5.24%)02 Jul 2024, 17:15
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
Jul 2, 2024679.50p681.79p647.50p650.50p3,796,303
Jul 1, 2024711.50p715.00p685.50p686.50p1,739,945
Jun 28, 2024705.00p712.54p699.00p708.00p2,022,668
Jun 27, 2024703.50p708.00p697.00p699.50p1,867,045
Jun 26, 2024700.50p707.00p695.50p699.00p1,485,765
Jun 25, 2024706.00p710.50p695.50p697.50p4,422,346
Jun 24, 2024693.00p706.00p688.50p700.00p1,058,212
Jun 21, 2024695.00p702.50p683.00p695.00p4,435,441
Jun 20, 2024696.50p702.00p688.50p698.50p4,016,715
Jun 19, 2024684.50p696.50p683.00p696.50p1,421,620
Jun 18, 2024679.50p689.50p678.00p681.00p3,697,955
Jun 17, 2024655.50p674.00p653.50p673.50p4,061,332
Jun 14, 2024668.50p669.50p653.00p654.50p1,503,335
Jun 13, 2024674.00p676.00p665.50p667.00p1,397,010
Jun 12, 2024672.00p675.50p652.50p673.00p2,114,616
Jun 11, 2024679.50p696.00p659.00p664.50p1,684,923
Jun 10, 2024674.00p680.50p673.00p677.00p1,472,661
Jun 7, 2024683.00p686.50p672.00p682.50p3,315,796
Jun 6, 2024675.50p684.50p671.00p681.50p3,130,355
Jun 5, 2024674.50p676.50p667.50p672.50p1,399,447
Jun 4, 2024684.00p686.00p673.50p673.50p1,570,103
Jun 3, 2024697.00p701.50p683.50p683.50p1,070,175
May 31, 2024682.50p697.50p680.00p690.00p2,528,043
May 30, 2024666.50p687.50p662.50p682.00p1,590,981
May 29, 2024657.50p671.00p654.50p670.00p2,297,389
May 28, 2024676.00p684.50p660.00p661.50p1,269,983
May 24, 2024658.50p675.00p648.00p672.50p1,670,622
May 23, 2024671.00p684.50p660.00p666.50p2,162,822
May 22, 2024661.00p669.50p656.50p667.00p2,645,737
May 21, 2024658.00p669.50p654.00p665.50p1,288,858
May 20, 2024679.00p681.00p665.30p665.50p1,090,467
May 17, 2024679.50p683.50p666.50p676.00p3,531,254
May 16, 2024674.50p685.50p671.50p679.50p1,812,719
May 15, 2024675.50p688.00p667.50p676.50p1,680,871
May 14, 2024670.50p675.00p663.00p672.00p1,345,217
May 13, 2024672.50p676.50p667.00p670.50p916,461
May 10, 2024667.00p674.50p658.50p672.50p941,641
May 9, 2024663.50p670.50p662.00p666.50p1,010,700
May 8, 2024644.00p664.00p641.50p662.00p1,331,386
May 7, 2024637.50p645.50p636.00p642.50p2,691,509
May 3, 2024642.00p646.00p629.50p629.50p2,854,486
May 2, 2024660.50p665.50p630.50p639.50p5,513,582
May 1, 2024652.50p662.00p656.50p659.00p97,229
Apr 30, 2024665.00p673.00p663.00p663.00p1,644,273
Apr 29, 2024643.00p657.50p625.50p657.50p4,268,261
Apr 26, 2024664.50p667.00p637.86p638.00p2,763,484
Apr 25, 2024663.50p671.00p655.00p658.50p5,534,089
Apr 24, 2024667.00p675.00p665.00p665.50p4,212,105
Apr 23, 2024673.00p674.50p666.50p668.00p4,601,531
Apr 22, 2024674.00p676.50p668.50p669.50p1,225,784
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.