Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
25/04/2023 583.00p 588.00p 576.00p 585.00p 1146753
24/04/2023 582.50p 587.50p 578.50p 583.00p 1055470
21/04/2023 585.50p 604.10p 583.50p 585.50p 2070230
20/04/2023 581.00p 594.00p 576.00p 593.00p 1759532
19/04/2023 584.50p 584.50p 574.00p 578.50p 1554617
18/04/2023 573.00p 581.50p 567.50p 581.50p 2738755
17/04/2023 583.00p 586.00p 571.50p 571.50p 2198386
14/04/2023 600.00p 600.00p 582.00p 583.00p 1241460
13/04/2023 593.50p 601.50p 590.00p 596.50p 2341707
12/04/2023 594.00p 594.00p 583.00p 590.00p 2936654
11/04/2023 603.50p 606.50p 587.50p 593.00p 2807348
06/04/2023 593.00p 605.00p 593.00p 602.50p 876691
05/04/2023 595.50p 597.50p 590.50p 593.00p 1078691
04/04/2023 591.00p 600.50p 590.00p 590.00p 2976325
03/04/2023 597.00p 597.62p 573.00p 587.50p 3109150
31/03/2023 605.00p 620.00p 594.50p 597.50p 2711281
30/03/2023 580.00p 586.50p 574.50p 585.00p 2349665
29/03/2023 558.00p 574.00p 558.00p 571.00p 3412805
28/03/2023 567.00p 575.50p 558.50p 560.00p 3649641
27/03/2023 569.00p 573.50p 566.50p 569.00p 2418345
24/03/2023 556.00p 564.50p 549.00p 564.50p 2937359
23/03/2023 546.50p 561.00p 545.00p 557.00p 3257518
22/03/2023 548.00p 551.50p 540.50p 549.50p 2011514
21/03/2023 537.00p 550.50p 536.00p 547.50p 1887730
20/03/2023 512.00p 534.00p 504.00p 530.00p 4245563
17/03/2023 538.50p 542.50p 519.50p 519.50p 6295928
16/03/2023 534.50p 539.44p 519.00p 534.00p 9879590
15/03/2023 543.50p 548.50p 528.50p 528.50p 5002755
14/03/2023 543.00p 548.00p 528.00p 544.50p 3092371
13/03/2023 580.00p 580.00p 545.00p 545.00p 3635385
10/03/2023 596.00p 600.00p 581.50p 581.50p 5254873
09/03/2023 610.50p 612.00p 597.00p 602.00p 5882368
08/03/2023 622.00p 735.83p 609.00p 621.50p 2297940
07/03/2023 611.00p 633.50p 611.00p 623.00p 3686999
06/03/2023 641.50p 644.50p 603.00p 610.50p 3015233
03/03/2023 647.50p 659.50p 637.50p 643.00p 4215640
02/03/2023 670.00p 677.00p 611.00p 647.50p 7284690
01/03/2023 681.50p 692.25p 678.00p 682.50p 1897863
28/02/2023 683.00p 688.00p 678.00p 683.00p 4073160
27/02/2023 681.00p 692.50p 681.00p 683.00p 3009539
24/02/2023 673.50p 679.50p 665.50p 675.50p 4741728
23/02/2023 677.50p 680.50p 670.50p 670.50p 2482380
22/02/2023 681.50p 686.05p 674.00p 674.50p 1557164
21/02/2023 685.50p 695.00p 683.00p 685.00p 1499958
20/02/2023 685.00p 691.50p 677.50p 685.00p 1152884
17/02/2023 671.50p 686.00p 663.50p 683.50p 5015972
16/02/2023 668.00p 675.00p 666.50p 672.50p 831372
15/02/2023 658.50p 671.00p 652.50p 668.00p 929844
14/02/2023 663.50p 668.00p 655.50p 659.50p 1162720
13/02/2023 664.00p 672.00p 660.80p 661.00p 3604254
10/02/2023 671.00p 674.00p 645.00p 661.50p 2077240
09/02/2023 676.00p 678.00p 666.00p 668.00p 4537287
08/02/2023 666.00p 678.50p 665.00p 674.50p 1013282
07/02/2023 659.00p 667.50p 657.50p 667.50p 1229282
06/02/2023 660.00p 666.00p 648.50p 657.00p 734486
03/02/2023 657.00p 663.00p 647.00p 661.50p 1569035
02/02/2023 663.50p 667.00p 653.50p 656.50p 1868190
01/02/2023 669.50p 675.50p 660.50p 661.00p 1949103
31/01/2023 668.00p 671.22p 656.00p 665.00p 2491912
30/01/2023 661.50p 672.50p 657.50p 668.50p 918186
27/01/2023 665.00p 681.00p 663.50p 665.00p 2504669
26/01/2023 646.50p 668.00p 646.50p 662.50p 1645442
25/01/2023 649.50p 655.00p 637.00p 646.00p 1831089
24/01/2023 639.00p 650.00p 637.00p 646.00p 691492
23/01/2023 643.50p 649.50p 635.50p 637.50p 734127
20/01/2023 648.50p 653.00p 640.50p 642.50p 1233575
19/01/2023 633.50p 650.00p 631.50p 646.00p 1547004
18/01/2023 640.50p 651.00p 631.00p 634.50p 1573831
17/01/2023 630.50p 638.50p 628.50p 637.00p 2879819
16/01/2023 658.50p 661.00p 626.50p 633.50p 3145285
13/01/2023 659.00p 660.50p 652.50p 657.50p 1101489
12/01/2023 647.50p 664.00p 644.00p 655.50p 2039528
11/01/2023 674.50p 679.00p 650.00p 666.50p 1303401
10/01/2023 666.50p 672.50p 664.50p 668.00p 1205333
09/01/2023 689.00p 689.00p 662.00p 667.00p 8243150
06/01/2023 687.50p 690.50p 679.50p 686.00p 789640
05/01/2023 681.00p 689.00p 674.00p 687.50p 1168186
04/01/2023 671.00p 690.00p 666.05p 683.00p 4782162
03/01/2023 680.00p 683.50p 659.00p 668.00p 1483726
30/12/2022 678.00p 682.50p 674.50p 679.50p 585995
29/12/2022 674.50p 686.00p 673.50p 678.00p 1109423
28/12/2022 678.00p 685.25p 676.52p 678.00p 838078
23/12/2022 671.50p 680.00p 671.50p 678.50p 342646
22/12/2022 672.00p 680.50p 671.50p 677.00p 790567
21/12/2022 656.50p 672.50p 654.00p 672.50p 2606139
20/12/2022 646.00p 660.00p 642.00p 658.00p 992175
19/12/2022 640.50p 651.50p 634.50p 649.00p 1150262
16/12/2022 649.00p 649.00p 628.00p 635.00p 23834790
15/12/2022 634.50p 650.50p 634.00p 649.00p 1683025
14/12/2022 625.00p 644.50p 625.00p 639.00p 2132046
13/12/2022 645.50p 645.50p 626.00p 630.00p 3025007
12/12/2022 646.00p 649.50p 637.00p 642.50p 1203960
09/12/2022 644.50p 650.50p 631.50p 648.00p 2444892
08/12/2022 645.00p 653.00p 640.00p 642.00p 1203497
07/12/2022 651.00p 652.00p 637.00p 641.50p 2062828
06/12/2022 638.50p 649.00p 637.50p 649.00p 2145104
05/12/2022 650.00p 654.00p 646.00p 648.00p 1481666
02/12/2022 674.00p 674.00p 649.00p 649.00p 3978813
01/12/2022 650.00p 672.00p 647.00p 667.50p 1792658
30/11/2022 653.50p 655.50p 640.50p 649.50p 2795539
29/11/2022 645.50p 654.50p 643.50p 651.00p 1515426
28/11/2022 652.00p 655.00p 644.00p 645.00p 2312751
25/11/2022 633.00p 653.50p 633.00p 653.50p 8392763
24/11/2022 646.00p 654.50p 642.50p 648.00p 596912
23/11/2022 658.00p 665.00p 647.00p 647.00p 1522405
22/11/2022 648.50p 660.00p 647.50p 654.00p 2330093
21/11/2022 628.50p 648.50p 624.50p 643.50p 3935242
18/11/2022 629.50p 638.00p 623.00p 623.00p 10604537
17/11/2022 607.50p 627.00p 600.00p 627.00p 2965675
16/11/2022 595.00p 606.50p 575.00p 604.50p 8298828
15/11/2022 631.50p 638.00p 619.00p 625.00p 1336715
14/11/2022 618.00p 633.00p 608.00p 632.00p 2133927
11/11/2022 669.00p 669.00p 605.00p 606.50p 2449884
10/11/2022 661.00p 669.50p 649.50p 658.00p 2058813
09/11/2022 646.50p 661.00p 641.00p 661.00p 1443689
08/11/2022 644.50p 646.50p 632.00p 644.50p 1260699
07/11/2022 650.00p 655.50p 640.15p 646.00p 4030442
04/11/2022 643.00p 648.00p 624.00p 645.00p 2754873
03/11/2022 624.00p 648.50p 624.00p 648.50p 1395148
02/11/2022 628.50p 640.00p 625.50p 633.00p 1602604
01/11/2022 614.00p 641.50p 614.00p 630.00p 1168175
31/10/2022 622.00p 636.50p 622.00p 624.50p 1788307
28/10/2022 623.50p 639.00p 617.50p 627.00p 1442595
27/10/2022 625.00p 641.00p 624.50p 632.00p 1228039
26/10/2022 620.50p 639.50p 619.75p 627.00p 2215113
25/10/2022 597.50p 622.00p 597.00p 619.00p 2871232
24/10/2022 583.50p 599.50p 580.50p 595.50p 690665
21/10/2022 585.00p 589.50p 573.00p 584.50p 747795
20/10/2022 602.50p 603.50p 589.00p 589.00p 1001381
19/10/2022 614.50p 618.00p 594.50p 600.00p 1077701
18/10/2022 618.00p 627.00p 610.50p 616.00p 1159389
17/10/2022 600.50p 617.00p 598.00p 613.50p 1640879
14/10/2022 585.50p 606.00p 585.00p 600.00p 1935998
13/10/2022 574.50p 581.50p 561.50p 579.50p 3466027
12/10/2022 587.00p 587.00p 559.50p 570.00p 1633317
11/10/2022 574.50p 580.00p 562.00p 575.00p 777215
10/10/2022 577.50p 577.50p 565.00p 572.00p 584901
07/10/2022 587.00p 588.50p 563.00p 577.50p 837866
06/10/2022 589.00p 592.00p 581.50p 587.50p 1344592
05/10/2022 573.00p 592.00p 573.00p 590.00p 757111
04/10/2022 565.50p 584.00p 555.50p 584.00p 3634021
03/10/2022 555.50p 563.50p 552.00p 558.00p 1020223
30/09/2022 561.50p 570.00p 556.00p 564.00p 3161448
29/09/2022 573.50p 578.00p 557.00p 566.50p 1424348
28/09/2022 563.50p 575.00p 543.50p 575.00p 1688962
27/09/2022 580.00p 583.00p 564.00p 577.50p 1426934
26/09/2022 604.50p 604.50p 570.50p 570.50p 1694546
23/09/2022 619.00p 621.50p 595.50p 605.00p 886006
22/09/2022 606.00p 628.50p 606.00p 621.00p 1311837
21/09/2022 615.00p 615.50p 609.00p 615.50p 2109026
20/09/2022 626.00p 627.00p 611.00p 612.50p 654542
19/09/2022 624.50p 635.00p 620.00p 625.00p 2405180
16/09/2022 624.50p 635.00p 620.00p 625.00p 2405180
15/09/2022 626.00p 632.50p 620.50p 627.50p 1427701
14/09/2022 624.00p 629.50p 618.71p 624.50p 1072317
13/09/2022 628.00p 635.00p 613.33p 628.00p 1700219
12/09/2022 610.00p 620.00p 605.50p 618.00p 1193664
09/09/2022 593.00p 606.00p 593.00p 606.00p 1466674
08/09/2022 600.00p 602.50p 584.50p 592.50p 2668123
07/09/2022 587.00p 600.00p 585.50p 595.50p 3032134
06/09/2022 584.00p 595.00p 582.00p 592.50p 1133544
05/09/2022 574.00p 578.50p 570.00p 578.00p 588438
02/09/2022 572.00p 584.00p 570.00p 583.50p 806780
01/09/2022 580.00p 581.00p 565.50p 570.50p 770496
31/08/2022 580.00p 586.00p 564.96p 583.00p 1358862
30/08/2022 565.50p 577.00p 563.00p 568.00p 897802
29/08/2022 590.00p 590.00p 568.00p 568.00p 930106
26/08/2022 590.00p 590.00p 568.00p 568.00p 930106
25/08/2022 582.50p 585.00p 577.50p 581.50p 550921
24/08/2022 569.50p 580.00p 569.40p 578.50p 1396710
23/08/2022 565.00p 579.00p 565.00p 579.00p 669758
22/08/2022 585.50p 588.00p 575.00p 579.00p 855815
19/08/2022 589.50p 591.00p 581.00p 588.50p 1866001
18/08/2022 590.50p 591.50p 581.50p 589.50p 614929
17/08/2022 596.50p 602.00p 588.00p 592.00p 1675185
16/08/2022 602.50p 602.50p 593.00p 593.00p 668976
15/08/2022 611.00p 611.00p 597.50p 597.50p 2702315
12/08/2022 590.00p 603.50p 587.50p 602.50p 3575276
11/08/2022 568.50p 588.00p 568.50p 584.50p 1437387
10/08/2022 569.50p 585.00p 569.46p 578.00p 2297142
09/08/2022 556.00p 576.00p 554.00p 575.00p 3517467
08/08/2022 549.00p 561.02p 549.00p 555.50p 2495415
05/08/2022 540.00p 557.00p 540.00p 552.50p 1014189
04/08/2022 541.00p 547.00p 539.75p 546.00p 1409923
03/08/2022 521.50p 542.50p 521.50p 541.00p 1907966
02/08/2022 529.50p 534.50p 525.50p 534.50p 1253600
01/08/2022 541.50p 547.50p 531.50p 531.50p 551295
29/07/2022 545.50p 551.00p 534.00p 542.00p 1464897
28/07/2022 537.00p 542.50p 529.50p 542.50p 2171060
27/07/2022 539.00p 547.50p 534.00p 536.00p 1102646
26/07/2022 534.50p 539.00p 526.50p 536.00p 1554838
25/07/2022 531.00p 543.50p 523.50p 537.00p 2516339
22/07/2022 500.00p 542.50p 496.20p 522.00p 3193408
21/07/2022 476.80p 489.00p 472.60p 477.00p 1108065
20/07/2022 485.00p 499.20p 484.80p 486.00p 1402324
19/07/2022 471.20p 491.80p 471.20p 488.00p 940155
18/07/2022 478.40p 481.90p 469.60p 477.00p 940613
15/07/2022 473.40p 483.00p 469.60p 475.40p 1224321
14/07/2022 491.20p 491.60p 463.60p 469.60p 982487
13/07/2022 483.60p 491.60p 478.20p 491.60p 1383877

*Close Price adjusted for both dividends and splits