891.00p+5.50 (+0.62%)11 Jul 2025, 18:08
Beazley PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 887.50p | 894.00p | 879.75p | 891.00p | 2,358,870 |
Jul 10, 2025 | 893.50p | 895.00p | 883.00p | 885.50p | 1,535,640 |
Jul 9, 2025 | 893.50p | 899.50p | 883.50p | 889.50p | 1,865,201 |
Jul 8, 2025 | 890.50p | 899.50p | 889.00p | 893.50p | 2,451,792 |
Jul 7, 2025 | 907.50p | 915.00p | 896.00p | 896.00p | 2,131,095 |
Jul 4, 2025 | 912.50p | 914.50p | 904.50p | 910.00p | 1,241,923 |
Jul 3, 2025 | 900.50p | 918.50p | 892.50p | 916.00p | 1,900,892 |
Jul 2, 2025 | 926.00p | 929.50p | 893.50p | 900.50p | 3,917,003 |
Jul 1, 2025 | 940.50p | 945.50p | 922.50p | 922.50p | 1,393,475 |
Jun 30, 2025 | 948.50p | 950.50p | 934.00p | 935.00p | 1,547,075 |
Jun 27, 2025 | 945.50p | 950.00p | 937.00p | 946.50p | 1,124,441 |
Jun 26, 2025 | 938.00p | 954.00p | 933.00p | 945.00p | 1,485,093 |
Jun 25, 2025 | 929.00p | 936.00p | 924.00p | 932.50p | 1,316,187 |
Jun 24, 2025 | 938.00p | 939.00p | 922.50p | 922.50p | 1,474,173 |
Jun 23, 2025 | 924.50p | 940.00p | 918.00p | 923.50p | 996,667 |
Jun 20, 2025 | 931.00p | 941.00p | 926.50p | 934.50p | 4,052,317 |
Jun 19, 2025 | 924.00p | 928.50p | 916.50p | 925.00p | 1,094,687 |
Jun 18, 2025 | 933.50p | 938.69p | 923.50p | 930.00p | 1,247,051 |
Jun 17, 2025 | 922.50p | 939.00p | 918.00p | 927.50p | 7,086,717 |
Jun 16, 2025 | 927.50p | 931.00p | 918.50p | 929.50p | 1,867,402 |
Jun 13, 2025 | 916.00p | 926.25p | 910.50p | 920.50p | 1,519,603 |
Jun 12, 2025 | 936.00p | 939.50p | 911.00p | 920.50p | 1,802,148 |
Jun 11, 2025 | 942.50p | 953.50p | 941.00p | 941.00p | 2,550,637 |
Jun 10, 2025 | 963.00p | 967.00p | 946.00p | 946.00p | 1,601,652 |
Jun 9, 2025 | 972.00p | 983.50p | 959.50p | 964.00p | 3,346,894 |
Jun 6, 2025 | 962.50p | 976.50p | 959.50p | 973.00p | 1,020,002 |
Jun 5, 2025 | 956.00p | 963.50p | 951.50p | 962.50p | 1,228,757 |
Jun 4, 2025 | 953.00p | 960.00p | 945.00p | 958.50p | 1,643,680 |
Jun 3, 2025 | 952.00p | 959.00p | 943.25p | 947.00p | 1,325,640 |
Jun 2, 2025 | 940.00p | 957.62p | 940.00p | 948.00p | 1,298,958 |
May 30, 2025 | 939.50p | 957.00p | 936.00p | 943.50p | 6,958,388 |
May 29, 2025 | 929.50p | 932.50p | 924.00p | 931.00p | 1,045,061 |
May 28, 2025 | 924.50p | 932.00p | 922.00p | 923.50p | 1,262,718 |
May 27, 2025 | 934.50p | 935.00p | 915.50p | 922.50p | 1,821,689 |
May 23, 2025 | 948.50p | 948.50p | 907.00p | 924.50p | 2,424,272 |
May 22, 2025 | 914.50p | 949.52p | 912.00p | 949.50p | 2,100,155 |
May 21, 2025 | 919.50p | 930.00p | 915.00p | 919.00p | 1,138,194 |
May 20, 2025 | 913.50p | 930.50p | 913.50p | 918.00p | 1,426,473 |
May 19, 2025 | 909.00p | 917.50p | 905.00p | 915.00p | 14,613,631 |
May 16, 2025 | 913.00p | 918.50p | 906.50p | 911.00p | 2,545,765 |
May 15, 2025 | 890.50p | 914.50p | 888.00p | 909.00p | 3,640,838 |
May 14, 2025 | 873.00p | 894.50p | 873.00p | 893.00p | 2,197,495 |
May 13, 2025 | 866.50p | 876.50p | 859.00p | 874.50p | 2,229,787 |
May 12, 2025 | 895.00p | 897.50p | 859.00p | 872.50p | 2,190,864 |
May 9, 2025 | 884.50p | 891.44p | 872.00p | 888.00p | 2,470,129 |
May 8, 2025 | 893.50p | 897.50p | 879.50p | 880.00p | 2,426,790 |
May 7, 2025 | 906.50p | 906.60p | 887.50p | 891.50p | 2,203,171 |
May 6, 2025 | 886.50p | 905.50p | 886.50p | 905.50p | 4,616,822 |
May 2, 2025 | 897.50p | 902.50p | 875.50p | 886.50p | 2,031,032 |
May 1, 2025 | 881.50p | 896.20p | 867.00p | 893.50p | 1,149,684 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.