Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
05/07/2024 661.50p 666.00p 652.00p 661.00p 1939793
04/07/2024 654.50p 666.50p 650.50p 656.00p 2073273
03/07/2024 654.50p 661.50p 651.00p 654.50p 3782518
02/07/2024 679.50p 681.79p 647.50p 650.50p 3796215
01/07/2024 711.50p 715.00p 685.50p 686.50p 1739878
28/06/2024 705.00p 712.54p 699.00p 708.00p 2022651
27/06/2024 703.50p 708.00p 697.00p 699.50p 1867040
26/06/2024 700.50p 707.00p 695.50p 699.00p 1485763
25/06/2024 706.00p 710.50p 695.50p 697.50p 4422345
24/06/2024 693.00p 706.00p 688.50p 700.00p 1058213
21/06/2024 695.00p 702.50p 683.00p 695.00p 4435437
20/06/2024 696.50p 702.00p 688.50p 698.50p 3226709
19/06/2024 684.50p 696.50p 683.00p 696.50p 1421616
18/06/2024 679.50p 689.50p 678.00p 681.00p 3287937
17/06/2024 655.50p 674.00p 653.50p 673.50p 4061332
14/06/2024 668.50p 669.50p 653.00p 654.50p 1503335
13/06/2024 674.00p 676.00p 665.50p 667.00p 1397010
12/06/2024 672.00p 675.50p 652.50p 673.00p 2112908
11/06/2024 679.50p 696.00p 659.00p 664.50p 1660716
10/06/2024 674.00p 680.50p 673.00p 677.00p 1472490
07/06/2024 683.00p 686.50p 672.00p 682.50p 3315655
06/06/2024 675.50p 684.50p 671.00p 681.50p 909708
05/06/2024 674.50p 676.50p 667.50p 672.50p 1399310
04/06/2024 684.00p 686.00p 673.50p 673.50p 1569948
03/06/2024 697.00p 701.50p 683.50p 683.50p 1069794
31/05/2024 682.50p 697.50p 680.00p 690.00p 2527889
30/05/2024 666.50p 687.50p 662.50p 682.00p 1590858
29/05/2024 657.50p 671.00p 654.50p 670.00p 1843563
28/05/2024 676.00p 684.50p 660.00p 661.50p 1253324
24/05/2024 658.50p 675.00p 648.00p 672.50p 1670517
23/05/2024 671.00p 684.50p 660.00p 666.50p 2162317
22/05/2024 661.00p 669.50p 656.50p 667.00p 1705704
21/05/2024 658.00p 669.50p 654.00p 665.50p 1288737
20/05/2024 679.00p 681.00p 665.30p 665.50p 1090298
17/05/2024 679.50p 683.50p 666.50p 676.00p 3530657
16/05/2024 674.50p 685.50p 671.50p 679.50p 1812612
15/05/2024 675.50p 688.00p 667.50p 676.50p 1680716
14/05/2024 670.50p 675.00p 663.00p 672.00p 1345149
13/05/2024 672.50p 676.50p 667.00p 670.50p 916356
10/05/2024 667.00p 674.50p 658.50p 672.50p 941593
09/05/2024 663.50p 670.50p 662.00p 666.50p 1010641
08/05/2024 644.00p 664.00p 641.50p 662.00p 1218878
07/05/2024 637.50p 645.50p 636.00p 642.50p 2691343
03/05/2024 642.00p 646.00p 629.50p 629.50p 2854397
02/05/2024 660.50p 665.50p 630.50p 639.50p 3397556
01/05/2024 652.50p 665.00p 650.00p 659.00p 831106
30/04/2024 665.00p 673.00p 663.00p 663.00p 1644517
29/04/2024 643.00p 657.50p 625.50p 657.50p 4267827
26/04/2024 664.50p 667.00p 637.86p 638.00p 2264561
25/04/2024 663.50p 671.00p 655.00p 658.50p 4261060
24/04/2024 667.00p 675.00p 665.00p 665.50p 1510371
23/04/2024 673.00p 674.50p 666.50p 668.00p 4261546
22/04/2024 674.00p 676.50p 668.50p 669.50p 956064
19/04/2024 666.00p 673.00p 652.00p 661.50p 1443165
18/04/2024 660.00p 670.00p 657.00p 670.00p 1497357
17/04/2024 643.50p 662.50p 643.40p 651.50p 1827796
16/04/2024 662.50p 665.50p 647.50p 647.50p 2313230
15/04/2024 653.50p 677.56p 653.50p 673.50p 1658635
12/04/2024 662.50p 666.00p 651.00p 654.00p 1042151
11/04/2024 660.00p 677.00p 656.50p 660.00p 1481529
10/04/2024 657.50p 663.00p 651.00p 659.00p 1834345
09/04/2024 677.00p 685.50p 654.00p 654.50p 2269985
08/04/2024 660.00p 676.50p 657.50p 675.50p 2118758
05/04/2024 658.00p 662.00p 653.00p 658.00p 1356604
04/04/2024 661.50p 668.00p 660.00p 663.00p 1106025
03/04/2024 672.00p 675.00p 664.00p 664.50p 1655140
02/04/2024 670.00p 678.00p 668.50p 673.00p 3012698
28/03/2024 674.00p 675.50p 663.50p 665.50p 1919126
27/03/2024 669.50p 681.50p 665.00p 671.50p 1804580
26/03/2024 678.50p 679.50p 659.00p 669.50p 1910089
25/03/2024 685.50p 689.00p 676.50p 682.00p 1423835
22/03/2024 693.00p 699.50p 689.00p 689.00p 1657578
21/03/2024 691.00p 694.00p 673.00p 689.00p 1860557
20/03/2024 668.00p 684.00p 668.00p 692.50p 1751321
19/03/2024 668.00p 684.00p 665.70p 684.00p 6955891
18/03/2024 663.00p 676.50p 659.50p 676.50p 1628822
15/03/2024 664.00p 665.50p 653.00p 657.00p 2880556
14/03/2024 673.50p 674.00p 664.00p 664.00p 1943845
13/03/2024 672.00p 678.00p 671.00p 671.50p 1565335
12/03/2024 650.00p 669.50p 644.50p 669.50p 5093933
11/03/2024 642.00p 647.50p 638.00p 646.00p 4746861
08/03/2024 654.00p 655.60p 642.50p 646.00p 2181335
07/03/2024 669.00p 686.08p 646.00p 654.00p 4313198
06/03/2024 659.00p 661.00p 652.00p 653.00p 2085063
05/03/2024 649.00p 659.29p 647.50p 656.50p 1368169
04/03/2024 661.00p 664.00p 650.50p 652.00p 889836
01/03/2024 659.00p 668.50p 656.00p 666.00p 1582199
29/02/2024 654.50p 664.00p 652.00p 652.00p 2422266
28/02/2024 642.50p 652.51p 631.50p 652.50p 2127797
27/02/2024 651.00p 652.50p 638.50p 640.50p 1330097
26/02/2024 645.50p 653.00p 643.00p 649.00p 1116866
23/02/2024 634.00p 645.50p 631.00p 643.50p 1461021
22/02/2024 623.00p 640.50p 617.00p 634.00p 2090062
21/02/2024 575.50p 585.36p 575.50p 582.00p 1237320
20/02/2024 570.00p 573.50p 562.50p 573.50p 2685189
19/02/2024 583.50p 585.50p 568.50p 570.00p 1436890
16/02/2024 584.00p 588.50p 582.50p 585.00p 1108338
15/02/2024 577.00p 583.50p 577.00p 583.00p 1035933
14/02/2024 577.00p 580.00p 573.50p 575.00p 779510
13/02/2024 577.00p 584.50p 575.00p 577.00p 1640219
12/02/2024 566.50p 578.50p 566.50p 578.50p 957398

*Close Price adjusted for both dividends and splits