tiprankstipranks
Trending News
More News >
Beazley PLC (GB:BEZ)
LSE:BEZ
UK Market

Beazley (BEZ) Historical Prices

Compare
121 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
956.00
963.50
951.50
962.50
962.50
+0.42%
1,228,757
0.43
Jun 04, 2025
953.00
960.00
945.00
958.50
958.50
+1.21%
1,643,681
0.57
Jun 03, 2025
952.00
959.00
943.25
947.00
947.00
-0.11%
1,325,640
0.46
Jun 02, 2025
940.00
957.62
940.00
948.00
948.00
+0.48%
1,298,959
0.45
May 30, 2025
939.50
957.00
936.00
943.50
943.50
+1.34%
6,958,388
2.44
May 29, 2025
929.50
932.50
924.00
931.00
931.00
+0.81%
1,045,061
0.37
May 28, 2025
924.50
932.00
922.00
923.50
923.50
+0.11%
1,262,719
0.44
May 27, 2025
934.50
935.00
915.50
922.50
922.50
-2.33%
1,821,690
0.64
May 23, 2025
948.50
948.50
907.00
924.50
924.50
-2.63%
2,424,273
0.86
May 22, 2025
914.50
949.52
912.00
949.50
949.50
+3.32%
2,100,155
0.75
May 21, 2025
919.50
930.00
915.00
919.00
919.00
+0.11%
1,138,195
0.41
May 20, 2025
913.50
930.50
913.50
918.00
918.00
+0.33%
1,426,473
0.51
May 19, 2025
909.00
917.50
905.00
915.00
915.00
+0.44%
14,613,630
5.68
May 16, 2025
913.00
918.50
906.50
911.00
911.00
+0.22%
2,545,765
0.98
May 15, 2025
890.50
914.50
888.00
909.00
909.00
+1.79%
3,640,839
1.43
May 14, 2025
873.00
894.50
873.00
893.00
893.00
+2.12%
2,197,496
0.85
May 13, 2025
866.50
876.50
859.00
874.50
874.50
+0.23%
2,229,788
0.87
May 12, 2025
895.00
897.50
859.00
872.50
872.50
-1.75%
2,190,865
0.86
May 09, 2025
884.50
891.44
872.00
888.00
888.00
+0.91%
2,470,130
0.95
May 08, 2025
893.50
897.50
879.50
880.00
880.00
-1.29%
2,426,791
0.94
May 07, 2025
906.50
906.60
887.50
891.50
891.50
-1.55%
2,203,171
0.86
May 06, 2025
886.50
905.50
886.50
905.50
905.50
+2.14%
4,616,822
1.84
May 02, 2025
897.50
902.50
875.50
886.50
886.50
-0.78%
2,031,032
0.78
May 01, 2025
881.50
896.20
867.00
893.50
893.50
+1.02%
1,149,685
0.43
Apr 30, 2025
880.00
905.00
867.00
884.50
884.50
+1.38%
4,703,815
1.76
Apr 29, 2025
857.50
872.50
830.00
872.50
872.50
-1.41%
3,252,641
1.23
Apr 28, 2025
895.50
899.00
882.50
885.00
885.00
-1.01%
3,087,831
1.18
Apr 25, 2025
908.00
912.50
890.50
894.00
894.00
-1.27%
1,275,743
0.49
Apr 24, 2025
906.50
917.00
902.00
905.50
905.50
-0.28%
10,606,190
4.31
Apr 23, 2025
918.00
921.50
906.50
908.00
908.00
-0.44%
2,264,547
0.93
Apr 22, 2025
905.00
918.00
900.50
912.00
912.00
+0.33%
5,109,965
2.15
Apr 17, 2025
920.00
922.00
908.50
909.00
909.00
-1.46%
1,287,217
0.54
Apr 16, 2025
922.50
925.00
910.50
922.50
922.50
-0.32%
2,087,868
0.89
Apr 15, 2025
907.50
927.50
904.50
925.50
925.50
+2.38%
1,525,142
0.65
Apr 14, 2025
899.50
910.00
892.00
904.00
904.00
+2.44%
1,351,780
0.58
Apr 11, 2025
882.50
891.50
866.50
882.50
882.50
+0.97%
1,924,267
0.82
Apr 10, 2025
885.00
892.00
866.00
874.00
874.00
+4.55%
2,860,102
1.23
Apr 09, 2025
846.50
863.00
829.95
836.00
836.00
-3.52%
2,455,693
1.06
Apr 08, 2025
834.50
870.00
832.00
866.50
866.50
+5.48%
2,693,507
1.17
Apr 07, 2025
832.50
861.00
815.00
821.50
821.50
-4.97%
4,216,154
1.88
Apr 04, 2025
927.00
932.50
861.00
864.50
864.50
-6.74%
3,510,733
1.59
Apr 03, 2025
905.00
927.00
903.78
927.00
927.00
+1.26%
4,243,192
1.97
Apr 02, 2025
928.00
933.50
904.00
915.50
915.50
-1.66%
3,046,546
1.44
Apr 01, 2025
931.00
944.50
925.50
931.00
931.00
+0.43%
2,634,472
1.26
Mar 31, 2025
912.00
927.50
904.50
927.00
927.00
+0.98%
2,595,479
1.27
Mar 28, 2025
909.50
921.12
909.00
918.00
918.00
+0.66%
2,221,599
1.10
Mar 27, 2025
894.50
912.50
893.00
912.00
912.00
+1.50%
2,213,878
1.11
Mar 26, 2025
888.00
904.05
887.00
898.50
898.50
+1.47%
2,167,757
1.11
Mar 25, 2025
871.00
885.50
869.00
885.50
885.50
+1.96%
6,260,029
3.34
Mar 24, 2025
865.50
877.66
862.00
868.50
868.50
+0.75%
1,995,648
1.06
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis