LSE:BEZ - Beazley PLC Beazley plc
Sector: Financials, Industry: Property & Casualty Insurance
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
9 Oct 2023 GBX 533 547.5 533 537.5 537.5 -4.5 (-0.83%) 1,206,326
6 Oct 2023 GBX 538.5 549 533.5 542 542 +9 (+1.69%) 1,321,962
5 Oct 2023 GBX 525 539 525 533 533 +6.5 (+1.23%) 1,183,294
4 Oct 2023 GBX 524.5 536 523 526.5 526.5 -6.5 (-1.22%) 2,653,087
3 Oct 2023 GBX 536 538.5 530.5 533 533 +0.5 (+0.09%) 983,346
2 Oct 2023 GBX 552 555 528.5 532.5 532.5 -21 (-3.79%) 1,417,546
29 Sep 2023 GBX 556 558 550.5 553.5 553.5 -0.5 (-0.09%) 2,107,665
28 Sep 2023 GBX 546.5 555.5 546.5 554 554 +7 (+1.28%) 1,611,362
27 Sep 2023 GBX 556.5 559.5 546.5 547 547 -12.5 (-2.23%) 1,720,790
26 Sep 2023 GBX 558.5 565 556.5 559.5 559.5 -1.5 (-0.27%) 1,067,395
25 Sep 2023 GBX 573.5 573.5 552.5 561 561 -7.5 (-1.32%) 7,730,554
22 Sep 2023 GBX 557.5 570.5 557.5 568.5 568.5 +1 (+0.18%) 2,076,075
21 Sep 2023 GBX 570.5 575.5 567.5 567.5 567.5 -4 (-0.70%) 1,557,855
20 Sep 2023 GBX 565.5 577 565.5 571.5 571.5 -4 (-0.70%) 1,671,813
19 Sep 2023 GBX 573 580 571.5 575.5 575.5 +3.5 (+0.61%) 2,265,747
18 Sep 2023 GBX 586.5 590 570.5 572 572 -18 (-3.05%) 1,885,531
15 Sep 2023 GBX 584.5 591 581.5 590 590 +9.5 (+1.64%) 4,564,913
14 Sep 2023 GBX 562 581.5 560.52 580.5 580.5 +15 (+2.65%) 2,480,970
13 Sep 2023 GBX 573.5 573.5 560 565.5 565.5 +2.5 (+0.44%) 2,072,989
12 Sep 2023 GBX 560 569.95 557.5 563 563 +4.5 (+0.81%) 10,085,080
11 Sep 2023 GBX 552.5 559.5 546 558.5 558.5 +9.5 (+1.73%) 3,803,348
8 Sep 2023 GBX 538 551.5 529 549 549 +10.5 (+1.95%) 1,862,160
7 Sep 2023 GBX 497.4 542.5 485.8 538.5 538.5 -2.5 (-0.46%) 6,924,916
6 Sep 2023 GBX 547 550 539.5 541 541 -9.5 (-1.73%) 1,482,410
5 Sep 2023 GBX 540 553.5 540 550.5 550.5 +4 (+0.73%) 1,754,207
4 Sep 2023 GBX 562 562 546 546.5 546.5 -5 (-0.91%) 852,177
1 Sep 2023 GBX 547 551.5 545.5 551.5 551.5 +5.5 (+1.01%) 3,037,853
31 Aug 2023 GBX 553 557 546 546 546 -2.5 (-0.46%) 2,241,739
30 Aug 2023 GBX 550 558.5 548.5 548.5 548.5 +0.5 (+0.09%) 1,172,496
29 Aug 2023 GBX 545 553.5 541 548 548 +7 (+1.29%) 1,724,476



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo 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
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms