|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,279.00 GBX | +0.08% |
|
+0.20% | +53.73% |
| May. 01 | Lazard's profit surges on asset management inflows amid market volatility | RE |
| Apr. 30 | UK Stocks-Factors to watch on April 30 | RE |
Quotes 5-day view: Beazley plc
Delayed Quote London S.E.
| 2026-05-01 | 2026-05-05 | 2026-05-06 | 2026-05-07 | 2026-05-08 | |
|---|---|---|---|---|---|
| Last | 1,276.50 p | 1,277.50 p | 1,280.00 p | 1,278.00 p | 1,279.00 p |
| Volume | 3,915,551 | 2,152,576 | 4,856,585 | 2,406,018 | 3,041,005 |
| Change | +0.04% | +0.08% | +0.20% | -0.16% | +0.08% |
| Opening | 1,275.50 p | 1,282.00 p | 1,279.00 p | 1,279.00 p | 1,280.00 p |
| High | 1,277.50 p | 1,282.00 p | 1,280.00 p | 1,280.50 p | 1,280.00 p |
| Low | 1,275.50 p | 1,276.50 p | 1,277.00 p | 1,278.00 p | 1,277.50 p |
Performance
| 1 day | +0.08% | ||
| 1 week | +0.20% | ||
| Current month | +0.24% | ||
| 1 month | +0.63% | ||
| 3 months | +3.48% | ||
| 6 months | +42.98% | ||
| Current year | +53.73% | ||
| 1 year | +45.34% | ||
| 3 years | +119.95% | ||
| 5 years | +285.94% | ||
| 10 years | +278.18% |
Volumes
marketsDaily volume
1,466,067
Estimated daily volume
1,466,067
Avg. Volume 20 sessions
2,269,804
Daily volume ratio
0.65
Avg. Volume 20 sessions GBX
2,903,079,316
Avg. Volume 20 sessions USD
2,903,079,316
Record volume 1
56,857,310
Record volume 2
50,099,100
Record volume 3
36,387,310
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (GBX)
10,299,413,084
Capitalization (USD)
10,299,413,084
Net sales (USD)
6,100,700,000
Number of employees
2,555
Sales / Employee (USD)
2,387,750
Free-Float
93.17 %
Free-Float capitalization (GBX)
9,766,099,973
Free-Float capitalization (USD)
9,766,099,973
Average Daily Capital Traded
28.19%
Indicators
Moving average 5 days
1,278.2
Moving average 20 days
1,275.02
Moving average 50 days
1,274.47
Moving average 100 days
1,148.42
Price spread / (MMA5)
-0.06%
Price spread / (MMA20)
-0.31%
Price spread / (MMA50)
-0.35%
Price spread / (MMA100)
-10.21%
RSI 9 days
62.25
RSI 14 days
63.24
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.08% | +0.20% | +45.34% | +119.95% | 10.3B | |
| -2.50% | -0.89% | +22.90% | +158.50% | 84.16B | |
| -0.30% | -2.19% | +10.05% | +63.25% | 63.38B | |
| -0.24% | -1.59% | +5.20% | +83.56% | 54.87B | |
| -0.09% | -3.06% | -6.67% | +42.07% | 40.49B | |
| +1.62% | +3.56% | +1.07% | +145.38% | 37.85B | |
| -0.62% | -0.45% | +24.74% | +166.44% | 37.51B | |
| +0.87% | -2.55% | -15.53% | +27.27% | 32.93B | |
| -1.62% | +1.00% | +23.57% | +204.33% | 32.83B | |
| -0.76% | -0.02% | -0.80% | +23.19% | 32.64B | |
| Average | -0.36% | -0.58% | +10.99% | +103.39% | 42.7B | |
| Weighted average by Cap. | -0.60% | -0.81% | +9.96% | +105.35% |
Historical Quotes: Beazley plc
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
6cc8d13a0569a94a05700c9a08b.WmYNAI9J2w1iMOvj2bzn0r7PclbQaYjcCWAgBnS2WnI.bFI0eb0CtTQGed-Ejs6xooj-NQeUEOmXaA5RdCTHaRkZDHl54TmzOQpKjA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:22 am | 1,279.00 | 283,415 | 1,458,051 |
| 11:29:49 am | 1,278.50 | 441 | 1,174,636 |
| 11:29:49 am | 1,278.50 | 1,709 | 1,174,195 |
| 11:29:49 am | 1,278.50 | 1,678 | 1,172,486 |
| 11:29:49 am | 1,278.50 | 75 | 1,170,808 |
| 11:29:49 am | 1,278.00 | 1,547 | 1,170,733 |
| 11:29:49 am | 1,278.00 | 162 | 1,169,186 |
| 11:29:49 am | 1,278.00 | 1,538 | 1,169,024 |
| 11:29:49 am | 1,278.00 | 132 | 1,167,486 |
Course Extremes
| 1 week | 1,276.5 |  | 1,282 |
| 1 month | 1,271.35 | | 1,282 |
| Current year | 795.5 | | 1,295 |
| 1 year | 750 | | 1,295 |
| 3 years | 485.8 | | 1,295 |
| 5 years | 291.5 | | 1,295 |
| 10 years | 287.6 | | 1,295 |
Monthly variations
Annual variations
| 2026 | +53.73% | ||
| 2025 | +1.90% | ||
| 2024 | +56.42% | ||
| 2023 | -23.18% | ||
| 2022 | +45.72% | ||
| 2021 | +27.89% | ||
| 2020 | -34.42% | ||
| 2019 | +10.43% | ||
| 2018 | -5.80% | ||
| 2017 | +37.94% | ||
| 2016 | -0.82% | ||
| 2015 | +35.66% | ||
| 2014 | +5.92% | ||
| 2013 | +53.70% | ||
| 2012 | +31.72% | ||
| 2011 | +16.78% | ||
| 2010 | +15.12% | ||
| 2009 | -26.27% | ||
| 2008 | -16.74% | ||
| 2007 | +17.09% | ||
| 2006 | +47.09% | ||
| 2005 | +8.62% | ||
| 2004 | -5.95% | ||
| 2003 | -6.09% | ||
| 2002 | +26.28% |
- Stock Market
- Equities
- BEZ Stock
- Quotes Beazley plc
Select your edition
All financial news and data tailored to specific country editions
