LSE · BEZ · stock
Beazley plc (BEZ) stock price history
Every LSE trading session of Beazley plc from Nov 12, 2002 to Oct 2, 2026: 5,892 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEZ adjusted close, 2002 to 2026
- £13.09
- All time high, 2026
- £13.10
- 52 week high, £7.50 low
- 5,892
- Daily sessions since 2002
Last updated Oct 2, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BEZ key facts
- Beazley plc (BEZ) closed at £13.09 on Oct 2, 2026 on LSE.
- BEZ's all time high close is £13.09, set on Sep 30, 2026; its all time low close is £0.7726 on Nov 12, 2002.
- BEZ's 52 week range is £7.50 to £13.10.
- BEZ returned +47.8% over the year to Oct 2, 2026 and +245.0% over five years.
- Over ten years BEZ returned +239%, +13.0% a year compounded.
- BEZ's deepest drawdown was -54.7% from Oct 4, 2007 to Oct 24, 2008.
- DataCedar holds 5,892 daily sessions of BEZ history from Nov 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEZ price chart, 2002 to 2026
BEZ returns
Price return from the last close on or before the window start to Oct 2, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +1.6% |
| 6 months | +2.8% |
| Year to date | +55.1% |
| 1 year | +47.8% |
| 3 years | +145.9% |
| 5 years | +245.0% |
| 10 years | +238.8% |
| Since Nov 12, 2002 | +1,594% |
| Compound annual growth, 23.9 years | +12.6% |
BEZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £13.09 on Sep 30, 2026
- All time low close
- £0.7726 on Nov 12, 2002
- 52 week high
- £13.10 on Sep 23, 2026
- 52 week low
- £7.50 on Nov 25, 2025
- Deepest drawdown
- -54.7% from Oct 4, 2007 to Oct 24, 2008, recovered Jan 7, 2013
- Best single session
- +42.7% on Jan 19, 2026
- Worst single session
- -14.1% on Sep 22, 2020
- Volatility, 1 year annualised
- 39.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 16.9×
- Best calendar year
- 2024, +56%
- Worst calendar year
- 2020, -34%
BEZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 12, 2002; 2026 runs to Oct 2, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £8.38 | £13.10 | £7.95 | £13.09 | +57.3% | 1B | 190 |
| 2025 | £8.17 | £9.83 | £7.50 | £8.32 | +1.9% | 607.4M | 253 |
| 2024 | £5.21 | £8.46 | £4.93 | £8.16 | +56.4% | 568.4M | 253 |
| 2023 | £6.79 | £7.35 | £4.85 | £5.22 | -23.2% | 682.8M | 251 |
| 2022 | £4.65 | £6.85 | £3.65 | £6.79 | +45.8% | 531M | 250 |
| 2021 | £3.68 | £4.66 | £2.42 | £4.66 | +27.9% | 425.7M | 253 |
| 2020 | £5.60 | £6.11 | £2.87 | £3.64 | -34.4% | 537M | 254 |
| 2019 | £4.99 | £6.33 | £4.86 | £5.55 | +10.5% | 440.9M | 253 |
| 2018 | £5.32 | £6.21 | £4.83 | £5.03 | -5.8% | 494.4M | 253 |
| 2017 | £3.95 | £5.34 | £3.77 | £5.34 | +38.0% | 370.3M | 247 |
| 2016 | £3.87 | £4.12 | £3.13 | £3.87 | -0.7% | 255.4M | 253 |
| 2015 | £2.86 | £4.01 | £2.68 | £3.90 | +35.7% | 238.8M | 253 |
| 2014 | £2.72 | £2.95 | £2.32 | £2.87 | +6.0% | 161.4M | 253 |
| 2013 | £1.78 | £2.75 | £1.77 | £2.71 | +53.8% | 174.3M | 253 |
| 2012 | £1.36 | £1.83 | £1.30 | £1.76 | +31.8% | 187.8M | 251 |
| 2011 | £1.16 | £1.39 | £1.07 | £1.34 | +16.9% | 260.2M | 252 |
| 2010 | £0.9750 | £1.25 | £0.9750 | £1.14 | +15.2% | 253.8M | 253 |
| 2009 | £1.35 | £1.44 | £0.8437 | £0.9918 | -26.2% | 369.4M | 253 |
| 2008 | £1.64 | £1.83 | £0.7739 | £1.34 | -16.7% | 481.8M | 253 |
| 2007 | £1.38 | £1.85 | £1.36 | £1.61 | +17.1% | 554.4M | 253 |
| 2006 | £0.9140 | £1.38 | £0.9140 | £1.38 | +47.1% | 295.6M | 236 |
| 2005 | £0.8569 | £0.9907 | £0.8222 | £0.9363 | +9.3% | 123.7M | 210 |
| 2004 | £0.9163 | £0.9807 | £0.8123 | £0.8569 | -6.5% | 41.3M | 174 |
| 2003 | £0.9707 | £1.03 | £0.7924 | £0.9163 | -5.6% | 134.9M | 252 |
| 2002 | £0.7825 | £1.00 | £0.7543 | £0.9707 | n/a | 38.3M | 36 |
BEZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | £13.09 | 0.0% |
| September 2026 | £13.09 | +0.9% |
| August 2026 | £12.97 | +0.5% |
| July 2026 | £12.91 | +0.3% |
| June 2026 | £12.87 | +0.5% |
| May 2026 | £12.81 | +0.4% |
| April 2026 | £12.76 | +0.8% |
| March 2026 | £12.66 | -0.1% |
| February 2026 | £12.67 | +11.8% |
| January 2026 | £11.33 | +36.2% |
| December 2025 | £8.32 | +4.3% |
| November 2025 | £7.97 | -14.3% |
About the BEZ data
Daily bars. 5,892 sessions from Nov 12, 2002 to Oct 2, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 1, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ABEZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BEZ share price history
