902.00p+3.50 (+0.39%)18 Mar 2025, 16:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beazley PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 17, 2025890.50p904.00p887.50p898.50p2,228,330
Mar 14, 2025874.00p892.00p871.00p887.50p2,493,239
Mar 13, 2025895.00p904.50p871.00p872.00p2,818,206
Mar 12, 2025894.50p905.50p889.00p897.00p2,037,850
Mar 11, 2025890.50p897.89p883.50p890.50p2,510,329
Mar 10, 2025891.50p903.00p885.50p896.50p6,163,279
Mar 7, 2025883.00p894.00p877.00p887.00p1,665,119
Mar 6, 2025898.50p909.50p890.00p894.50p2,104,444
Mar 5, 2025908.00p925.00p891.00p891.00p2,159,106
Mar 4, 2025914.00p923.00p877.00p888.00p3,049,040
Mar 3, 2025879.00p896.50p876.50p893.50p1,700,606
Feb 28, 2025850.50p876.50p850.50p876.50p2,283,991
Feb 27, 2025857.00p860.00p848.50p858.00p1,210,238
Feb 26, 2025827.50p862.00p827.50p858.50p3,839,146
Feb 25, 2025814.00p832.00p813.50p827.50p1,098,022
Feb 24, 2025820.50p829.00p813.00p819.50p1,751,677
Feb 21, 2025808.50p821.00p807.00p818.50p945,990
Feb 20, 2025821.50p831.00p806.50p810.00p1,178,749
Feb 19, 2025838.00p838.50p815.00p817.00p1,143,740
Feb 18, 2025841.50p842.00p832.00p837.00p551,062
Feb 17, 2025834.00p841.50p832.00p840.50p707,388
Feb 14, 2025835.00p837.50p824.50p837.00p799,296
Feb 13, 2025849.50p853.50p816.95p831.00p3,574,410
Feb 12, 2025855.50p861.59p847.50p849.50p1,390,300
Feb 11, 2025856.50p863.50p851.00p857.00p3,782,985
Feb 10, 2025852.50p865.00p852.50p855.50p662,066
Feb 7, 2025870.50p877.50p857.50p857.50p2,579,697
Feb 6, 2025843.00p866.50p840.50p866.50p4,813,400
Feb 5, 2025812.00p837.50p811.50p836.50p1,669,167
Feb 4, 2025817.50p822.50p809.00p817.50p1,378,267
Feb 3, 2025827.50p833.00p820.00p820.50p975,858
Jan 31, 2025839.00p848.00p832.93p838.00p8,816,848
Jan 30, 2025842.00p849.50p836.50p837.00p5,173,641
Jan 29, 2025817.00p846.00p815.00p840.00p4,169,951
Jan 28, 2025831.50p835.00p809.50p812.00p1,476,716
Jan 27, 2025833.00p838.00p827.00p832.50p797,752
Jan 24, 2025846.50p850.50p833.50p834.50p422,374
Jan 23, 2025845.50p850.50p841.00p847.50p1,822,036
Jan 22, 2025838.50p858.50p837.50p843.50p1,033,011
Jan 21, 2025837.50p845.50p830.00p837.00p1,005,755
Jan 20, 2025844.50p853.50p833.00p833.50p931,797
Jan 17, 2025825.00p847.00p823.00p846.00p1,278,261
Jan 16, 2025802.00p820.00p802.00p820.00p1,418,484
Jan 15, 2025789.50p800.00p789.50p798.00p1,144,782
Jan 14, 2025781.50p790.00p770.00p787.00p1,085,568
Jan 13, 2025777.50p779.00p767.50p776.50p2,070,129
Jan 10, 2025809.00p811.00p774.50p780.50p1,591,759
Jan 9, 2025815.00p818.50p795.00p815.00p1,755,083
Jan 8, 2025815.00p822.50p806.00p814.50p840,734
Jan 7, 2025810.00p821.00p802.50p818.50p1,450,948
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00