BEZ.L
Beazley plc LSE · BEZ.L
$1,288.50
+0.50
(+0.04%)
Neutral · +0.91σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BEZ.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $1288.50 | $1288.50 | $1287.50 | $1288.50 | 0.1M |
| 2026-07-22 | $1288.00 | $1289.00 | $1287.50 | $1288.00 | 2.3M |
| 2026-07-21 | $1288.00 | $1288.00 | $1287.00 | $1287.50 | 3.3M |
| 2026-07-20 | $1287.50 | $1288.00 | $1287.50 | $1288.00 | 1.4M |
| 2026-07-17 | $1288.00 | $1289.00 | $1287.50 | $1287.50 | 0.6M |
| 2026-07-16 | $1287.00 | $1288.50 | $1287.00 | $1287.50 | 1.0M |
| 2026-07-15 | $1287.00 | $1288.00 | $1287.00 | $1287.50 | 1.3M |
| 2026-07-14 | $1288.00 | $1288.50 | $1286.50 | $1288.50 | 0.5M |
| 2026-07-13 | $1288.00 | $1288.50 | $1286.50 | $1288.00 | 4.3M |
| 2026-07-10 | $1288.00 | $1288.00 | $1286.00 | $1286.50 | 8.1M |
| 2026-07-09 | $1288.50 | $1288.50 | $1286.00 | $1287.00 | 2.2M |
| 2026-07-08 | $1288.00 | $1288.50 | $1286.00 | $1287.50 | 2.3M |
| 2026-07-07 | $1290.00 | $1290.00 | $1288.00 | $1288.50 | 1.2M |
| 2026-07-06 | $1288.50 | $1289.50 | $1287.00 | $1289.00 | 1.5M |
| 2026-07-03 | $1288.00 | $1288.50 | $1287.50 | $1287.50 | 1.2M |
| 2026-07-02 | $1288.00 | $1289.00 | $1287.50 | $1288.00 | 1.5M |
| 2026-07-01 | $1286.00 | $1288.00 | $1286.00 | $1288.00 | 2.8M |
| 2026-06-30 | $1285.50 | $1287.00 | $1285.50 | $1287.00 | 1.4M |
| 2026-06-29 | $1285.50 | $1287.00 | $1285.00 | $1286.00 | 0.8M |
| 2026-06-26 | $1285.00 | $1285.50 | $1284.00 | $1284.50 | 4.5M |
| 2026-06-25 | $1284.00 | $1285.00 | $1284.00 | $1284.50 | 1.6M |
| 2026-06-24 | $1284.50 | $1285.00 | $1284.00 | $1284.00 | 3.9M |
| 2026-06-23 | $1284.00 | $1285.50 | $1284.00 | $1284.50 | 4.2M |
| 2026-06-22 | $1285.00 | $1285.00 | $1284.00 | $1284.50 | 10.3M |
| 2026-06-19 | $1285.00 | $1285.05 | $1284.00 | $1284.50 | 5.3M |
| 2026-06-18 | $1283.50 | $1285.50 | $1283.50 | $1285.00 | 3.9M |
| 2026-06-17 | $1283.50 | $1284.50 | $1283.25 | $1284.00 | 2.2M |
| 2026-06-16 | $1284.00 | $1285.50 | $1283.00 | $1284.00 | 4.9M |
| 2026-06-15 | $1283.50 | $1284.00 | $1282.00 | $1283.50 | 2.5M |
| 2026-06-12 | $1283.50 | $1283.50 | $1281.70 | $1283.00 | 5.8M |
| 2026-06-11 | $1282.50 | $1284.50 | $1282.50 | $1283.00 | 9.3M |
| 2026-06-10 | $1283.50 | $1283.50 | $1282.00 | $1283.00 | 4.3M |
| 2026-06-09 | $1283.50 | $1284.00 | $1281.95 | $1282.50 | 12.4M |
| 2026-06-08 | $1283.00 | $1283.50 | $1282.50 | $1282.50 | 2.9M |
| 2026-06-05 | $1285.00 | $1285.00 | $1282.50 | $1283.00 | 6.7M |
| 2026-06-04 | $1281.50 | $1284.00 | $1281.50 | $1283.00 | 2.9M |
| 2026-06-03 | $1281.50 | $1283.00 | $1281.50 | $1282.00 | 2.5M |
| 2026-06-02 | $1282.50 | $1282.50 | $1281.50 | $1282.50 | 1.5M |
| 2026-06-01 | $1281.00 | $1282.50 | $1281.00 | $1281.00 | 6.6M |
| 2026-05-29 | $1281.50 | $1282.00 | $1280.50 | $1281.00 | 5.8M |
| 2026-05-28 | $1280.00 | $1281.50 | $1280.00 | $1281.00 | 2.2M |
| 2026-05-27 | $1282.50 | $1282.50 | $1280.50 | $1280.50 | 8.4M |
| 2026-05-26 | $1281.50 | $1282.50 | $1281.00 | $1281.50 | 1.6M |
| 2026-05-22 | $1283.00 | $1283.00 | $1281.50 | $1281.50 | 3.6M |
| 2026-05-21 | $1282.50 | $1282.50 | $1280.50 | $1282.50 | 4.0M |
| 2026-05-20 | $1282.00 | $1282.00 | $1280.00 | $1282.00 | 5.6M |
| 2026-05-19 | $1282.00 | $1282.00 | $1279.50 | $1282.00 | 5.4M |
| 2026-05-18 | $1281.50 | $1281.50 | $1279.50 | $1281.50 | 0.8M |
| 2026-05-15 | $1280.50 | $1281.50 | $1279.00 | $1280.00 | 2.2M |
| 2026-05-14 | $1280.00 | $1281.00 | $1279.50 | $1280.50 | 0.9M |
| 2026-05-13 | $1279.50 | $1280.50 | $1279.00 | $1279.50 | 1.5M |
| 2026-05-12 | $1278.50 | $1279.50 | $1278.50 | $1279.00 | 9.4M |
| 2026-05-11 | $1280.00 | $1280.00 | $1278.00 | $1279.50 | 2.3M |
| 2026-05-08 | $1280.00 | $1280.00 | $1277.50 | $1279.00 | 3.0M |
| 2026-05-07 | $1279.00 | $1280.50 | $1278.00 | $1278.00 | 2.4M |
| 2026-05-06 | $1279.00 | $1280.00 | $1277.00 | $1280.00 | 4.9M |
| 2026-05-05 | $1282.00 | $1282.00 | $1276.50 | $1277.50 | 2.2M |
| 2026-05-01 | $1275.50 | $1277.50 | $1275.50 | $1276.50 | 3.9M |
| 2026-04-30 | $1276.50 | $1277.00 | $1275.00 | $1276.00 | 9.4M |
| 2026-04-29 | $1276.50 | $1276.50 | $1275.00 | $1275.50 | 1.2M |
| 2026-04-28 | $1276.00 | $1276.00 | $1275.00 | $1276.00 | 3.2M |
| 2026-04-27 | $1275.00 | $1275.50 | $1274.50 | $1275.50 | 1.4M |
| 2026-04-24 | $1274.00 | $1275.00 | $1274.00 | $1274.00 | 1.3M |
| 2026-04-23 | $1274.50 | $1275.00 | $1274.00 | $1274.50 | 10.6M |
| 2026-04-22 | $1276.00 | $1276.00 | $1273.50 | $1274.00 | 4.4M |
| 2026-04-21 | $1277.00 | $1277.00 | $1273.50 | $1276.00 | 5.5M |
| 2026-04-20 | $1274.50 | $1275.00 | $1273.50 | $1274.50 | 10.2M |
| 2026-04-17 | $1274.00 | $1274.50 | $1273.00 | $1274.00 | 3.1M |
| 2026-04-16 | $1273.50 | $1274.00 | $1273.00 | $1273.50 | 2.4M |
| 2026-04-15 | $1274.00 | $1274.50 | $1273.00 | $1273.50 | 6.3M |
| 2026-04-14 | $1273.50 | $1275.50 | $1272.50 | $1273.50 | 8.6M |
| 2026-04-13 | $1273.00 | $1273.50 | $1271.50 | $1273.00 | 6.2M |
| 2026-04-10 | $1271.50 | $1273.00 | $1271.35 | $1273.00 | 5.8M |
| 2026-04-09 | $1272.00 | $1272.50 | $1271.00 | $1272.00 | 3.0M |
| 2026-04-08 | $1273.00 | $1273.00 | $1270.00 | $1271.00 | 4.5M |
| 2026-04-07 | $1270.00 | $1272.00 | $1270.00 | $1271.00 | 4.9M |
| 2026-04-02 | $1269.00 | $1273.00 | $1269.00 | $1273.00 | 6.6M |
| 2026-04-01 | $1268.00 | $1270.00 | $1267.00 | $1270.00 | 10.6M |
| 2026-03-31 | $1267.00 | $1269.00 | $1266.00 | $1266.00 | 2.6M |
| 2026-03-30 | $1266.00 | $1269.00 | $1265.00 | $1269.00 | 2.1M |
| 2026-03-27 | $1266.00 | $1268.00 | $1265.00 | $1268.00 | 10.5M |
| 2026-03-26 | $1266.00 | $1267.00 | $1265.00 | $1266.00 | 2.4M |
| 2026-03-25 | $1267.00 | $1267.00 | $1265.00 | $1265.00 | 2.4M |
| 2026-03-24 | $1264.00 | $1266.00 | $1264.00 | $1266.00 | 3.1M |
| 2026-03-23 | $1265.00 | $1268.00 | $1264.00 | $1264.00 | 5.9M |
| 2026-03-20 | $1265.00 | $1266.00 | $1264.00 | $1264.00 | 8.3M |
| 2026-03-19 | $1267.00 | $1267.00 | $1265.00 | $1265.00 | 6.1M |
| 2026-03-18 | $1289.00 | $1292.00 | $1289.00 | $1292.00 | 1.7M |
| 2026-03-17 | $1290.00 | $1291.00 | $1288.00 | $1290.00 | 1.1M |
| 2026-03-16 | $1288.00 | $1292.00 | $1287.00 | $1290.00 | 2.3M |
| 2026-03-13 | $1288.00 | $1288.00 | $1287.00 | $1288.00 | 3.2M |
| 2026-03-12 | $1288.00 | $1291.00 | $1287.00 | $1288.00 | 3.5M |
| 2026-03-11 | $1289.00 | $1289.00 | $1287.00 | $1289.00 | 9.5M |
| 2026-03-10 | $1289.00 | $1289.00 | $1288.00 | $1288.00 | 6.2M |
| 2026-03-09 | $1288.00 | $1290.00 | $1288.00 | $1288.00 | 6.4M |
| 2026-03-06 | $1289.00 | $1290.00 | $1288.00 | $1289.00 | 8.7M |
| 2026-03-05 | $1290.00 | $1290.52 | $1288.00 | $1288.00 | 4.0M |
| 2026-03-04 | $1290.00 | $1292.00 | $1286.00 | $1289.00 | 13.3M |
| 2026-03-03 | $1292.00 | $1293.00 | $1290.00 | $1290.00 | 26.2M |
| 2026-03-02 | $1250.00 | $1295.00 | $1229.00 | $1291.00 | 23.1M |
| 2026-02-27 | $1250.00 | $1277.00 | $1243.00 | $1267.00 | 6.9M |
| 2026-02-26 | $1244.00 | $1248.00 | $1233.74 | $1246.00 | 36.4M |
| 2026-02-25 | $1231.00 | $1244.00 | $1223.00 | $1244.00 | 17.6M |
| 2026-02-24 | $1220.00 | $1228.00 | $1218.44 | $1228.00 | 4.5M |
| 2026-02-23 | $1221.00 | $1226.00 | $1216.00 | $1217.00 | 7.2M |
| 2026-02-20 | $1224.00 | $1227.00 | $1216.00 | $1219.00 | 11.7M |
| 2026-02-19 | $1222.00 | $1239.00 | $1215.00 | $1220.00 | 6.2M |
| 2026-02-18 | $1216.00 | $1218.00 | $1209.00 | $1211.00 | 4.6M |
| 2026-02-17 | $1222.00 | $1228.00 | $1212.00 | $1212.00 | 3.2M |
| 2026-02-16 | $1230.00 | $1236.00 | $1217.00 | $1220.00 | 7.9M |
| 2026-02-13 | $1237.00 | $1247.00 | $1230.00 | $1230.00 | 11.5M |
| 2026-02-12 | $1230.00 | $1246.00 | $1226.00 | $1237.00 | 3.6M |
| 2026-02-11 | $1235.00 | $1236.00 | $1213.00 | $1227.00 | 10.2M |
| 2026-02-10 | $1241.00 | $1245.00 | $1228.43 | $1229.00 | 5.9M |
| 2026-02-09 | $1248.00 | $1248.00 | $1237.00 | $1245.00 | 8.1M |
| 2026-02-06 | $1232.00 | $1250.74 | $1232.00 | $1236.00 | 4.3M |
| 2026-02-05 | $1238.00 | $1244.00 | $1234.00 | $1236.00 | 8.6M |
| 2026-02-04 | $1263.00 | $1269.13 | $1240.00 | $1240.00 | 20.2M |
| 2026-02-03 | $1162.00 | $1166.17 | $1156.00 | $1160.00 | 2.9M |
| 2026-02-02 | $1143.00 | $1177.00 | $1137.00 | $1168.00 | 6.7M |
| 2026-01-30 | $1131.00 | $1150.00 | $1122.98 | $1133.00 | 2.9M |
| 2026-01-29 | $1143.00 | $1147.00 | $1126.00 | $1132.00 | 2.3M |
| 2026-01-28 | $1131.00 | $1145.00 | $1126.00 | $1133.00 | 3.8M |
| 2026-01-27 | $1138.00 | $1143.80 | $1115.00 | $1134.00 | 2.8M |
| 2026-01-26 | $1162.00 | $1173.00 | $1131.00 | $1140.00 | 3.1M |