Shares Magazine
886.50p-7.00 (-0.78%)02 May 2025, 16:35
Beazley PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 880.00p | 905.00p | 867.00p | 884.50p | 4,703,814 |
| Apr 29, 2025 | 857.50p | 872.50p | 830.00p | 872.50p | 3,252,640 |
| Apr 28, 2025 | 895.50p | 899.00p | 882.50p | 885.00p | 3,087,830 |
| Apr 25, 2025 | 908.00p | 912.50p | 890.50p | 894.00p | 1,275,743 |
| Apr 24, 2025 | 906.50p | 917.00p | 902.00p | 905.50p | 10,606,196 |
| Apr 23, 2025 | 918.00p | 921.50p | 906.50p | 908.00p | 2,264,547 |
| Apr 22, 2025 | 905.00p | 918.00p | 900.50p | 912.00p | 5,109,964 |
| Apr 17, 2025 | 920.00p | 922.00p | 908.50p | 909.00p | 1,287,216 |
| Apr 16, 2025 | 922.50p | 925.00p | 910.50p | 922.50p | 2,087,868 |
| Apr 15, 2025 | 907.50p | 927.50p | 904.50p | 925.50p | 1,525,141 |
| Apr 14, 2025 | 899.50p | 910.00p | 892.00p | 904.00p | 1,351,779 |
| Apr 11, 2025 | 882.50p | 891.50p | 866.50p | 882.50p | 1,924,267 |
| Apr 10, 2025 | 885.00p | 892.00p | 866.00p | 874.00p | 2,860,102 |
| Apr 9, 2025 | 846.50p | 863.00p | 829.95p | 836.00p | 2,455,693 |
| Apr 8, 2025 | 834.50p | 870.00p | 832.00p | 866.50p | 2,693,507 |
| Apr 7, 2025 | 832.50p | 861.00p | 815.00p | 821.50p | 4,216,154 |
| Apr 4, 2025 | 927.00p | 932.50p | 861.00p | 864.50p | 3,510,733 |
| Apr 3, 2025 | 905.00p | 927.00p | 903.78p | 927.00p | 4,243,192 |
| Apr 2, 2025 | 928.00p | 933.50p | 904.00p | 915.50p | 3,046,546 |
| Apr 1, 2025 | 931.00p | 944.50p | 925.50p | 931.00p | 2,634,471 |
| Mar 31, 2025 | 912.00p | 927.50p | 904.50p | 927.00p | 2,595,478 |
| Mar 28, 2025 | 909.50p | 921.12p | 909.00p | 918.00p | 2,221,598 |
| Mar 27, 2025 | 894.50p | 912.50p | 893.00p | 912.00p | 2,213,877 |
| Mar 26, 2025 | 888.00p | 904.05p | 887.00p | 898.50p | 2,167,757 |
| Mar 25, 2025 | 871.00p | 885.50p | 869.00p | 885.50p | 6,260,029 |
| Mar 24, 2025 | 865.50p | 877.65p | 862.00p | 868.50p | 1,995,648 |
| Mar 21, 2025 | 859.00p | 868.00p | 854.50p | 862.00p | 3,557,244 |
| Mar 20, 2025 | 878.00p | 878.50p | 853.00p | 865.50p | 1,093,820 |
| Mar 19, 2025 | 896.50p | 900.00p | 893.00p | 898.00p | 1,036,231 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.