Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/10/2023 536.00p 538.50p 530.50p 533.00p 762199
02/10/2023 552.00p 555.00p 528.50p 532.50p 1192816
29/09/2023 556.00p 558.00p 550.50p 553.50p 1973659
28/09/2023 546.50p 555.50p 546.50p 554.00p 1394557
27/09/2023 556.50p 559.50p 546.50p 547.00p 1381509
26/09/2023 558.50p 565.00p 556.50p 559.50p 932709
25/09/2023 573.50p 573.50p 552.50p 561.00p 3130891
22/09/2023 557.50p 570.50p 557.50p 568.50p 1518460
21/09/2023 570.50p 575.50p 567.50p 567.50p 1357458
20/09/2023 565.50p 577.00p 565.50p 571.50p 1000850
19/09/2023 573.00p 580.00p 571.50p 575.50p 1968900
18/09/2023 586.50p 590.00p 570.50p 572.00p 1357059
15/09/2023 584.50p 591.00p 581.50p 590.00p 3915075
14/09/2023 562.00p 581.50p 560.52p 580.50p 2024049
13/09/2023 573.50p 573.50p 560.00p 565.50p 1515023
12/09/2023 560.00p 569.95p 557.50p 563.00p 949071
11/09/2023 552.50p 559.50p 546.00p 558.50p 3078348
08/09/2023 538.00p 551.50p 529.00p 549.00p 1457661
07/09/2023 497.40p 542.50p 485.80p 538.50p 6014507
06/09/2023 547.00p 550.00p 539.50p 541.00p 1138196
05/09/2023 540.00p 553.50p 540.00p 550.50p 1183174
04/09/2023 562.00p 562.00p 546.00p 546.50p 731654
01/09/2023 547.00p 551.50p 545.50p 551.50p 2915133
31/08/2023 553.00p 557.00p 546.00p 546.00p 1805573
30/08/2023 550.00p 558.50p 548.50p 548.50p 893782
29/08/2023 545.00p 553.50p 541.00p 548.00p 1524598
25/08/2023 539.00p 547.50p 536.50p 541.00p 840570
24/08/2023 542.00p 547.50p 536.50p 540.00p 1183316
23/08/2023 532.00p 542.00p 531.50p 534.50p 1054450
22/08/2023 529.00p 542.50p 528.50p 529.00p 3479900
21/08/2023 531.00p 541.50p 531.00p 537.50p 2361648
18/08/2023 533.50p 535.50p 524.00p 535.50p 2208302
17/08/2023 530.50p 542.00p 530.50p 535.50p 1235164
16/08/2023 533.50p 542.00p 533.00p 538.00p 3805067
15/08/2023 535.00p 543.00p 533.95p 540.00p 2067415
14/08/2023 535.00p 546.00p 533.68p 541.50p 3917961
11/08/2023 531.00p 538.23p 522.50p 537.50p 3092475
10/08/2023 535.50p 544.50p 528.00p 531.50p 1617422
09/08/2023 534.50p 542.00p 526.00p 532.00p 1735404
08/08/2023 508.00p 531.50p 505.49p 530.00p 1836451
07/08/2023 500.00p 505.50p 495.00p 504.00p 1433669
04/08/2023 505.00p 505.00p 497.00p 503.00p 1872592
03/08/2023 504.50p 510.16p 501.22p 503.50p 6216691
02/08/2023 515.00p 519.50p 499.40p 507.50p 2157924
01/08/2023 552.00p 552.00p 520.00p 520.50p 3062241
31/07/2023 547.50p 555.50p 544.00p 548.50p 1152840
28/07/2023 579.00p 582.50p 553.50p 553.50p 5782836
27/07/2023 573.50p 578.50p 561.00p 573.00p 1323867
26/07/2023 559.00p 562.50p 551.34p 562.50p 1187533
25/07/2023 554.50p 569.25p 554.50p 558.50p 1129569
24/07/2023 572.50p 574.50p 558.00p 558.00p 2979181
21/07/2023 579.50p 579.50p 570.95p 575.50p 921083
20/07/2023 578.00p 578.00p 566.50p 573.50p 966463
19/07/2023 563.50p 576.00p 563.50p 570.00p 5799424
18/07/2023 567.00p 567.00p 556.50p 557.00p 1201017
17/07/2023 563.50p 569.00p 560.00p 565.00p 1085458
14/07/2023 585.00p 585.00p 569.00p 569.00p 1058511
13/07/2023 575.00p 581.00p 573.00p 575.50p 3969070
12/07/2023 557.50p 575.67p 557.50p 575.50p 1918602
11/07/2023 558.50p 559.50p 551.83p 555.00p 878475
10/07/2023 557.50p 561.00p 555.00p 558.00p 696707
07/07/2023 557.00p 557.00p 549.00p 555.50p 1303837
06/07/2023 571.50p 572.00p 555.00p 557.50p 1204619
05/07/2023 589.00p 589.00p 571.00p 574.50p 1457636
04/07/2023 585.50p 595.50p 583.00p 585.00p 1353799
03/07/2023 594.50p 596.50p 579.50p 588.00p 5179981
30/06/2023 584.50p 591.00p 581.50p 589.00p 1017081
29/06/2023 594.50p 594.50p 580.00p 580.50p 863729
28/06/2023 582.00p 591.00p 576.50p 589.00p 1301492
27/06/2023 572.50p 583.00p 572.50p 579.00p 1095455
26/06/2023 571.00p 576.00p 558.45p 572.00p 1930913
23/06/2023 574.50p 576.50p 566.00p 570.00p 891275
22/06/2023 581.00p 588.00p 571.50p 577.50p 1419273
21/06/2023 588.00p 595.00p 584.50p 585.50p 1060410
20/06/2023 575.00p 593.00p 574.00p 590.50p 2077774
19/06/2023 563.00p 575.00p 563.00p 575.00p 925495
16/06/2023 562.50p 582.50p 562.50p 572.00p 3058780
15/06/2023 577.00p 579.00p 569.80p 575.50p 1406772
14/06/2023 570.00p 573.50p 551.00p 572.50p 2238209
13/06/2023 578.50p 578.50p 566.00p 568.00p 3531423
12/06/2023 584.00p 587.50p 572.00p 574.50p 844901
09/06/2023 594.00p 596.00p 573.00p 578.00p 1397764
08/06/2023 606.50p 613.00p 592.50p 595.00p 1663572
07/06/2023 611.50p 617.00p 605.50p 606.00p 2779673
06/06/2023 614.50p 617.00p 606.00p 612.50p 1084061
05/06/2023 623.00p 627.00p 611.50p 614.50p 2441293
02/06/2023 625.00p 628.50p 615.00p 620.50p 2968763
01/06/2023 607.50p 621.00p 606.50p 620.50p 1476314
31/05/2023 611.00p 614.00p 605.50p 605.50p 2357830
30/05/2023 611.50p 621.50p 605.50p 612.50p 746522
26/05/2023 614.00p 619.00p 599.55p 609.00p 1339233
25/05/2023 603.00p 610.50p 598.50p 606.50p 777474
24/05/2023 614.00p 616.50p 601.00p 603.50p 2477034
23/05/2023 615.50p 624.55p 612.70p 619.00p 1542903
22/05/2023 622.50p 625.00p 617.50p 619.00p 1294159
19/05/2023 608.00p 621.00p 604.44p 614.00p 1420380
18/05/2023 613.00p 613.00p 603.25p 606.50p 750078
17/05/2023 608.00p 612.05p 604.00p 604.50p 904428
16/05/2023 614.00p 619.98p 609.50p 610.50p 1466586
15/05/2023 605.00p 614.50p 602.50p 614.50p 3659807
12/05/2023 597.00p 624.50p 595.50p 604.00p 1772837
11/05/2023 588.50p 590.50p 581.50p 586.50p 1443769
10/05/2023 589.50p 593.50p 583.00p 585.00p 4068613
09/05/2023 580.50p 594.00p 578.50p 590.50p 1867144
05/05/2023 580.50p 585.00p 578.67p 581.50p 3040558
04/05/2023 591.00p 592.50p 579.50p 581.50p 1202738
03/05/2023 593.00p 597.00p 590.00p 590.00p 8655997
02/05/2023 595.00p 605.00p 589.50p 590.50p 1071375
28/04/2023 581.50p 595.50p 578.50p 595.50p 1710014
27/04/2023 584.00p 587.00p 579.50p 580.00p 1492516
26/04/2023 583.00p 585.50p 577.50p 582.50p 1103733
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

*Close Price adjusted for both dividends and splits