LSE:BEZ - Beazley PLC Beazley plc
Sector: Financials, Industry: Property & Casualty Insurance
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
3 Feb 2023 GBX 663 647 657 661.5 661.5 +5 (+0.76%) 1,529,489
2 Feb 2023 GBX 667 653.5 663.5 656.5 656.5 -4.5 (-0.68%) 2,145,055
1 Feb 2023 GBX 675.501 660.5 669.5 661 661 -4 (-0.60%) 2,146,148
31 Jan 2023 GBX 671.22 656 668 665 665 -3.5 (-0.52%) 2,609,265
30 Jan 2023 GBX 672.5 657.5 661.5 668.5 668.5 +3.5 (+0.53%) 1,386,741
27 Jan 2023 GBX 681 663.5 665 665 665 +2.5 (+0.38%) 3,022,976
26 Jan 2023 GBX 668 646.5 646.5 662.5 662.5 +16.5 (+2.55%) 1,865,473
25 Jan 2023 GBX 655 637 649.5 646 646 0.0 (0.0%) 1,984,278
24 Jan 2023 GBX 650 637 639 646 646 +8.5 (+1.33%) 859,613
23 Jan 2023 GBX 649.5 635.5 643.5 637.5 637.5 -5 (-0.78%) 889,835
20 Jan 2023 GBX 653 640.5 648.5 642.5 642.5 -3.5 (-0.54%) 1,425,106
19 Jan 2023 GBX 650 631.5 633.5 646 646 +11.5 (+1.81%) 1,917,123
18 Jan 2023 GBX 651 631 640.5 634.5 634.5 -2.5 (-0.39%) 1,811,693
17 Jan 2023 GBX 638.5 628.5 630.5 637 637 +3.5 (+0.55%) 4,970,908
16 Jan 2023 GBX 661 626.5 658.5 633.5 633.5 -24 (-3.65%) 3,626,297
13 Jan 2023 GBX 660.5 652.5 659 657.5 657.5 +2 (+0.31%) 2,682,526
12 Jan 2023 GBX 664 644 647.5 655.5 655.5 -11 (-1.65%) 2,410,111
11 Jan 2023 GBX 679 650 674.5 666.5 666.5 -1.5 (-0.22%) 1,556,710
10 Jan 2023 GBX 672.5 664.5 666.5 668 668 +1 (+0.15%) 1,492,456
9 Jan 2023 GBX 689 662 689 667 667 -19 (-2.77%) 8,388,823
6 Jan 2023 GBX 690.5 679.5 687.5 686 686 -1.5 (-0.22%) 1,178,764
5 Jan 2023 GBX 689 674 681 687.5 687.5 +4.5 (+0.66%) 1,385,026
4 Jan 2023 GBX 690 666.05 671 683 683 +15 (+2.25%) 5,059,912
3 Jan 2023 GBX 683.5 659 680 668 668 -11.5 (-1.69%) 2,244,790
30 Dec 2022 GBX 682.5 674.5 678 679.5 679.5 +1.5 (+0.22%) 683,688
29 Dec 2022 GBX 686 673.5 674.5 678 678 0.0 (0.0%) 1,337,207
28 Dec 2022 GBX 685.25 676.522 678 678 678 -0.5 (-0.07%) 956,373
23 Dec 2022 GBX 680 671.5 671.5 678.5 678.5 +1.5 (+0.22%) 328,522
22 Dec 2022 GBX 680.5 671.5 672 677 677 +4.5 (+0.67%) 1,267,406
21 Dec 2022 GBX 672.5 654 656.5 672.5 672.5 +14.5 (+2.20%) 3,155,164



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2023 · Privacy · Terms