1. Share Prices

  2. Beazley PLC (BEZ)

777.50p+28.50 (+3.81%)21 Nov 2024, 16:19
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
Nov 20, 2024750.00p764.50p746.00p749.00p1,417,979
Nov 19, 2024739.50p745.50p728.00p745.50p2,294,079
Nov 18, 2024740.50p741.00p731.50p737.00p2,099,861
Nov 15, 2024742.00p754.50p731.50p737.00p1,511,349
Nov 14, 2024735.50p749.00p735.50p742.00p2,239,873
Nov 13, 2024745.50p746.50p736.40p739.00p1,012,410
Nov 12, 2024753.50p759.60p741.50p745.00p1,786,544
Nov 11, 2024762.00p769.48p759.50p762.00p1,181,515
Nov 8, 2024766.00p768.93p756.00p760.00p752,963
Nov 7, 2024785.50p785.50p749.00p766.50p1,006,125
Nov 6, 2024783.00p803.00p776.50p778.00p1,315,417
Nov 5, 2024762.00p774.00p760.00p770.00p723,500
Nov 4, 2024769.50p774.50p759.00p761.00p1,510,184
Nov 1, 2024754.00p778.00p753.84p773.50p1,194,983
Oct 31, 2024764.00p771.50p749.75p755.50p2,166,356
Oct 30, 2024771.00p778.00p770.00p771.00p963,466
Oct 29, 2024790.50p793.00p770.50p773.00p817,479
Oct 28, 2024788.00p790.00p775.51p786.50p811,405
Oct 25, 2024778.00p786.50p777.00p779.50p1,332,621
Oct 24, 2024788.50p792.50p780.00p780.50p1,579,223
Oct 23, 2024791.00p793.50p775.50p785.00p747,907
Oct 22, 2024790.00p793.50p777.50p789.50p1,003,759
Oct 21, 2024800.00p800.00p791.50p793.00p871,627
Oct 18, 2024793.00p802.50p791.50p799.00p832,768
Oct 17, 2024796.50p800.50p790.50p798.00p1,053,329
Oct 16, 2024803.00p805.50p780.50p791.50p2,494,782
Oct 15, 2024792.00p805.55p792.00p802.00p1,635,142
Oct 14, 2024785.50p790.00p780.50p789.50p1,415,995
Oct 11, 2024783.50p787.57p777.50p785.00p1,111,494
Oct 10, 2024747.00p780.00p747.00p780.00p1,411,071
Oct 9, 2024742.00p755.00p737.50p754.00p826,249
Oct 8, 2024735.00p744.00p727.70p739.00p1,632,414
Oct 7, 2024760.00p760.00p740.00p744.00p2,173,545
Oct 4, 2024740.00p769.00p740.00p764.50p1,277,362
Oct 3, 2024760.50p765.50p752.50p754.50p909,584
Oct 2, 2024743.00p761.50p743.00p761.50p1,789,959
Oct 1, 2024760.50p763.00p752.75p754.50p1,190,430
Sep 30, 2024764.00p768.00p760.00p761.00p1,139,064
Sep 27, 2024787.00p788.50p765.50p768.50p2,365,834
Sep 26, 2024779.50p790.00p774.50p787.00p2,763,005
Sep 25, 2024758.00p774.50p758.00p770.50p2,037,599
Sep 24, 2024766.00p767.80p759.93p763.00p1,057,893
Sep 23, 2024760.00p768.00p757.00p762.50p6,389,878
Sep 20, 2024774.00p775.00p760.50p767.00p3,808,425
Sep 19, 2024765.50p772.00p759.00p772.00p1,258,373
Sep 18, 2024764.50p773.50p758.43p758.50p5,238,472
Sep 17, 2024773.00p779.00p766.00p768.00p1,464,370
Sep 16, 2024770.00p772.00p765.00p765.00p1,133,411
Sep 13, 2024772.50p774.57p769.00p773.50p1,279,065
Sep 12, 2024766.50p771.00p763.50p769.00p1,176,956
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC107.607.82
Halma PLC2,658.006.24
Grainger PLC234.505.63
Ip Group PLC41.855.68
Wood Group (John) PLC54.205.14
Ninety One PLC163.104.82

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.33-14.71
Cmc Markets PLC298.10-11.94
Petershill Partners PLC239.50-5.89
Paypoint PLC787.00-5.75
Mitie Group PLC105.80-4.68
Auction Technology Group PLC424.50-4.61