Beazley (BEZ) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beazley

Date Open High Low Close* Volume
17/04/2025 920.00p 922.00p 908.50p 909.00p 1287215
16/04/2025 922.50p 925.00p 910.50p 922.50p 2087865
15/04/2025 907.50p 927.50p 904.50p 925.50p 1525139
14/04/2025 899.50p 910.00p 892.00p 904.00p 1351774
11/04/2025 882.50p 891.50p 866.50p 882.50p 1906141
10/04/2025 885.00p 892.00p 866.00p 874.00p 2860094
09/04/2025 846.50p 863.00p 829.94p 836.00p 2455688
08/04/2025 834.50p 870.00p 832.00p 866.50p 2693459
07/04/2025 832.50p 861.00p 815.00p 821.50p 3951710
04/04/2025 927.00p 932.50p 861.00p 864.50p 3510733
03/04/2025 905.00p 927.00p 903.78p 927.00p 4243190
02/04/2025 928.00p 933.50p 904.00p 915.50p 3046545
01/04/2025 931.00p 944.50p 925.50p 931.00p 2634467
31/03/2025 912.00p 927.50p 904.50p 927.00p 2595475
28/03/2025 909.50p 921.12p 909.00p 918.00p 2221599
27/03/2025 894.50p 912.50p 893.00p 912.00p 2213877
26/03/2025 888.00p 904.05p 887.00p 898.50p 2167753
25/03/2025 871.00p 885.50p 869.00p 885.50p 6260029
24/03/2025 865.50p 877.66p 862.00p 868.50p 1995643
21/03/2025 859.00p 868.00p 854.50p 862.00p 3557242
20/03/2025 878.00p 878.50p 853.00p 865.50p 1093820
19/03/2025 896.50p 900.00p 893.00p 898.00p 1036229
18/03/2025 903.00p 909.00p 896.50p 902.00p 2589115
17/03/2025 890.50p 904.00p 887.50p 898.50p 2228329
14/03/2025 874.00p 892.00p 871.00p 887.50p 1970146
13/03/2025 895.00p 904.50p 871.00p 872.00p 2818041
12/03/2025 894.50p 905.50p 889.00p 897.00p 2037850
11/03/2025 890.50p 897.89p 883.50p 890.50p 2510326
10/03/2025 891.50p 903.00p 885.50p 896.50p 6163243
07/03/2025 883.00p 894.00p 877.00p 887.00p 1664724
06/03/2025 898.50p 909.50p 890.00p 894.50p 2104444
05/03/2025 908.00p 925.00p 891.00p 891.00p 2159103
04/03/2025 914.00p 923.00p 877.00p 888.00p 3049035
03/03/2025 879.00p 896.50p 876.50p 893.50p 1700604
28/02/2025 850.50p 876.50p 850.50p 876.50p 2283984
27/02/2025 857.00p 860.00p 848.50p 858.00p 1210237
26/02/2025 827.50p 862.00p 827.50p 858.50p 3300984
25/02/2025 814.00p 832.00p 813.50p 827.50p 1097991
24/02/2025 820.50p 829.00p 813.50p 819.50p 1751669
21/02/2025 808.50p 821.00p 807.00p 818.50p 945991
20/02/2025 821.50p 831.00p 806.50p 810.00p 1178720
19/02/2025 838.00p 838.50p 815.00p 817.00p 1143735
18/02/2025 841.50p 842.00p 832.00p 837.00p 551062
17/02/2025 834.00p 841.50p 832.00p 840.50p 707388
14/02/2025 835.00p 837.50p 824.50p 837.00p 799296
13/02/2025 849.50p 853.50p 816.95p 831.00p 3497004
12/02/2025 855.50p 861.59p 847.50p 849.50p 1390301
11/02/2025 856.50p 863.50p 851.00p 857.00p 3320583
10/02/2025 852.50p 865.00p 852.50p 855.50p 662065
07/02/2025 870.50p 877.50p 857.50p 857.50p 2579692
06/02/2025 843.00p 866.50p 840.51p 866.50p 4813268
05/02/2025 812.00p 837.00p 811.50p 836.50p 1669152
04/02/2025 817.50p 822.50p 809.00p 817.50p 1364859
03/02/2025 827.50p 833.00p 820.00p 820.50p 975857
31/01/2025 839.00p 848.00p 832.93p 838.00p 8816848
30/01/2025 842.00p 849.50p 836.50p 837.00p 5173641
29/01/2025 817.00p 846.00p 815.00p 840.00p 3169949
28/01/2025 831.50p 835.00p 809.50p 812.00p 1476712
27/01/2025 833.00p 838.00p 827.00p 832.50p 797750
24/01/2025 846.50p 850.50p 833.50p 834.50p 422344
23/01/2025 845.50p 850.50p 841.00p 847.50p 1822037
22/01/2025 838.50p 858.50p 837.50p 843.50p 1033010
21/01/2025 837.50p 845.50p 830.00p 837.00p 1005756
20/01/2025 844.50p 853.50p 833.00p 833.50p 931797
17/01/2025 825.00p 847.00p 823.00p 846.00p 1278249
16/01/2025 802.00p 820.00p 802.00p 820.00p 1317802
15/01/2025 789.50p 800.00p 789.50p 798.00p 1144723
14/01/2025 781.50p 790.00p 770.00p 787.00p 1085527
13/01/2025 777.50p 779.00p 767.50p 776.50p 2070114
10/01/2025 809.00p 811.00p 774.50p 780.50p 1591647
09/01/2025 815.00p 818.50p 795.00p 815.00p 1755083
08/01/2025 815.00p 822.50p 806.00p 814.50p 840734
07/01/2025 810.00p 821.00p 802.50p 818.50p 1450948
06/01/2025 813.50p 819.00p 808.50p 813.00p 738007
03/01/2025 810.50p 822.50p 809.50p 814.00p 757627
02/01/2025 817.50p 834.50p 809.08p 818.50p 695258
31/12/2024 812.00p 820.50p 811.00p 816.50p 230420
30/12/2024 809.50p 815.50p 806.50p 813.50p 364551
27/12/2024 815.00p 818.00p 801.50p 818.00p 493494
24/12/2024 834.50p 834.50p 813.00p 815.00p 205212
23/12/2024 806.00p 818.50p 792.50p 818.50p 652324
20/12/2024 807.00p 810.00p 792.50p 808.00p 2570084
19/12/2024 812.50p 818.50p 809.00p 812.00p 1648692
18/12/2024 832.50p 834.00p 810.00p 818.50p 2721353
17/12/2024 837.50p 841.50p 829.00p 831.50p 1790139
16/12/2024 840.00p 846.00p 835.00p 840.00p 701819
13/12/2024 819.00p 839.50p 812.00p 839.50p 1330385
12/12/2024 818.00p 826.50p 815.50p 815.50p 1553580
11/12/2024 804.50p 816.00p 803.00p 816.00p 727706
10/12/2024 814.50p 825.50p 800.65p 809.00p 1653972
09/12/2024 823.00p 831.00p 816.00p 816.50p 2704011
06/12/2024 817.00p 820.50p 810.50p 820.50p 1351491
05/12/2024 802.00p 820.00p 802.00p 817.50p 2614577
04/12/2024 790.00p 806.16p 787.50p 806.00p 2311566
03/12/2024 790.00p 798.50p 784.00p 788.00p 1096706
02/12/2024 780.00p 794.50p 772.50p 793.00p 1307850
29/11/2024 769.50p 778.50p 761.50p 776.50p 805259
28/11/2024 768.00p 778.00p 766.00p 769.00p 529992
27/11/2024 760.50p 768.00p 756.00p 767.00p 630463
26/11/2024 778.50p 785.50p 756.00p 756.00p 1548695
25/11/2024 785.50p 788.00p 776.00p 784.00p 1718962
22/11/2024 783.00p 786.50p 771.50p 781.00p 964453
21/11/2024 752.50p 777.50p 749.00p 776.00p 2859950
20/11/2024 750.00p 764.50p 746.00p 749.00p 1417978
19/11/2024 739.50p 745.50p 728.00p 745.50p 2294079
18/11/2024 740.50p 741.00p 731.50p 737.00p 1718059
15/11/2024 742.00p 754.50p 731.50p 737.00p 1511349
14/11/2024 735.50p 749.00p 735.50p 742.00p 2239874
13/11/2024 745.50p 746.50p 736.40p 739.00p 1012407
12/11/2024 753.50p 759.60p 741.50p 745.00p 1786539
11/11/2024 762.00p 769.48p 759.50p 762.00p 1181503
08/11/2024 766.00p 768.93p 756.00p 760.00p 752963
07/11/2024 785.50p 785.50p 749.00p 766.50p 1006125
06/11/2024 783.00p 803.00p 776.50p 778.00p 1315417
05/11/2024 762.00p 774.00p 760.00p 770.00p 723499
04/11/2024 769.50p 774.50p 759.00p 761.00p 1510182
01/11/2024 754.00p 778.00p 753.84p 773.50p 1194982
31/10/2024 764.00p 771.50p 749.75p 755.50p 2059471
30/10/2024 771.00p 778.00p 770.00p 771.00p 963464
29/10/2024 790.50p 793.00p 770.50p 773.00p 817482
28/10/2024 788.00p 790.00p 775.51p 786.50p 811405
25/10/2024 778.00p 786.50p 777.00p 779.50p 1332620
24/10/2024 788.50p 792.50p 780.00p 785.00p 1097922
23/10/2024 791.00p 793.50p 775.50p 785.00p 747905
22/10/2024 790.00p 793.50p 777.50p 789.50p 1003760
21/10/2024 800.00p 800.00p 791.50p 793.00p 871625
18/10/2024 793.00p 802.50p 791.50p 799.00p 832769
17/10/2024 796.50p 800.50p 790.50p 798.00p 951439
16/10/2024 803.00p 805.50p 780.50p 791.50p 2494781
15/10/2024 792.00p 805.55p 792.00p 802.00p 1635108
14/10/2024 785.50p 790.00p 780.50p 789.50p 1415995
11/10/2024 783.50p 787.57p 777.50p 785.00p 1111494
10/10/2024 747.00p 780.00p 747.00p 780.00p 1411070
09/10/2024 742.00p 755.00p 737.50p 754.00p 826248
08/10/2024 735.00p 744.00p 727.70p 739.00p 1632412
07/10/2024 760.00p 760.00p 740.00p 744.00p 2173536
04/10/2024 740.00p 769.00p 740.00p 764.50p 1277363
03/10/2024 760.50p 765.50p 752.50p 754.50p 909582
02/10/2024 743.00p 761.50p 743.00p 761.50p 1789959
01/10/2024 760.50p 763.00p 752.75p 754.50p 1190426
30/09/2024 764.00p 768.00p 760.00p 761.00p 1139063
27/09/2024 787.00p 788.50p 765.50p 768.50p 1984036
26/09/2024 779.50p 790.00p 774.50p 787.00p 2763004
25/09/2024 758.00p 774.50p 758.00p 770.50p 2037599
24/09/2024 766.00p 767.80p 759.93p 763.00p 1057893
23/09/2024 760.00p 768.00p 757.00p 762.50p 6389874
20/09/2024 774.00p 775.00p 760.50p 767.00p 3808426
19/09/2024 765.50p 772.00p 759.00p 772.00p 1258373
18/09/2024 764.50p 773.50p 758.43p 758.50p 3566263
17/09/2024 773.00p 779.00p 766.00p 768.00p 1464369
16/09/2024 770.00p 772.00p 765.00p 765.00p 1133410
13/09/2024 772.50p 774.57p 769.00p 773.50p 1279065
12/09/2024 766.50p 771.00p 763.50p 769.00p 1176958
11/09/2024 769.00p 774.00p 756.00p 762.00p 1597457
10/09/2024 760.00p 775.50p 753.50p 769.00p 1455134
09/09/2024 767.00p 771.86p 759.00p 769.00p 1417976
06/09/2024 776.50p 777.00p 756.50p 760.50p 1191314
05/09/2024 770.50p 787.50p 766.50p 780.00p 1383681
04/09/2024 755.50p 776.00p 755.50p 768.50p 4570553
03/09/2024 767.00p 769.00p 758.50p 765.50p 2880082
02/09/2024 757.00p 765.00p 746.00p 765.00p 931291
30/08/2024 748.00p 752.00p 743.00p 750.00p 2088207
29/08/2024 760.50p 760.50p 746.00p 747.50p 871459
28/08/2024 754.00p 756.50p 747.50p 750.00p 1151053
27/08/2024 756.50p 762.50p 750.00p 750.00p 1177971
23/08/2024 757.50p 762.00p 754.07p 760.00p 1581728
22/08/2024 756.00p 765.00p 737.50p 759.50p 1820982
21/08/2024 751.00p 759.00p 749.50p 757.00p 2258042
20/08/2024 756.00p 761.00p 746.00p 751.00p 1007284
19/08/2024 731.00p 756.00p 731.00p 755.50p 1495785
16/08/2024 744.00p 750.50p 739.79p 748.50p 1246618
15/08/2024 732.50p 750.00p 727.50p 743.00p 1232566
14/08/2024 737.50p 738.50p 719.50p 728.00p 1623871
13/08/2024 735.50p 738.50p 725.50p 734.00p 1432642
12/08/2024 730.00p 738.00p 724.00p 732.00p 2403687
09/08/2024 704.50p 730.50p 704.50p 723.00p 2660206
08/08/2024 698.00p 729.50p 686.50p 705.50p 3404654
07/08/2024 634.50p 638.50p 629.00p 637.00p 1700345
06/08/2024 638.50p 645.00p 627.50p 628.00p 11173619
05/08/2024 627.00p 638.50p 611.00p 636.50p 1821382
02/08/2024 650.50p 656.50p 639.30p 642.50p 1917068
01/08/2024 682.50p 687.00p 662.00p 664.00p 2192307
31/07/2024 678.50p 686.00p 675.00p 683.50p 1748778
30/07/2024 658.00p 677.00p 655.00p 674.00p 1449698
29/07/2024 672.50p 673.50p 659.00p 659.00p 4329610
26/07/2024 651.00p 670.00p 651.00p 668.50p 1554223
25/07/2024 648.00p 662.00p 642.50p 652.50p 1386102
24/07/2024 655.50p 659.50p 650.50p 653.00p 1933585
23/07/2024 652.50p 670.50p 652.50p 662.00p 2122411
22/07/2024 653.50p 656.00p 641.00p 650.00p 2286262
19/07/2024 672.50p 672.50p 615.00p 651.50p 7728685
18/07/2024 690.00p 694.50p 674.00p 674.00p 1850610
17/07/2024 672.50p 686.50p 671.00p 683.50p 1713523
16/07/2024 664.50p 674.00p 657.30p 673.50p 2080457
15/07/2024 674.00p 679.00p 659.00p 667.00p 1969281
12/07/2024 676.00p 684.50p 671.50p 674.50p 1248694
11/07/2024 677.00p 683.00p 672.07p 680.00p 3031497
10/07/2024 686.50p 691.50p 680.50p 681.00p 1960638
09/07/2024 689.00p 693.00p 680.00p 683.50p 2061584
08/07/2024 657.50p 689.50p 652.00p 684.50p 5523411

*Close Price adjusted for both dividends and splits