Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
12/07/2022 492.80p 506.00p 492.80p 495.60p 777383
11/07/2022 496.40p 501.50p 493.80p 494.00p 472059
08/07/2022 496.60p 503.00p 489.40p 500.50p 911321
07/07/2022 482.60p 490.20p 476.60p 487.80p 997480
06/07/2022 478.60p 483.40p 471.60p 474.80p 1489911
05/07/2022 492.00p 495.20p 474.40p 474.40p 975872
04/07/2022 489.40p 494.00p 487.00p 489.60p 895816
01/07/2022 496.20p 496.40p 480.80p 485.80p 1138042
30/06/2022 486.40p 501.00p 485.20p 499.00p 1404952
29/06/2022 495.20p 501.50p 493.20p 493.60p 668543
28/06/2022 488.00p 504.50p 488.00p 500.50p 673577
27/06/2022 505.00p 505.00p 490.80p 496.20p 2481972
24/06/2022 493.00p 495.40p 480.80p 493.80p 641248
23/06/2022 478.00p 485.60p 476.80p 481.40p 1211379
22/06/2022 487.60p 489.60p 478.50p 479.80p 3801131
21/06/2022 502.00p 505.50p 492.20p 495.00p 641020
20/06/2022 495.60p 498.70p 486.20p 497.00p 1069527
17/06/2022 493.20p 495.80p 482.40p 493.20p 1830845
16/06/2022 501.00p 501.00p 483.40p 488.60p 2217281
15/06/2022 500.00p 512.00p 496.40p 502.00p 2904850
14/06/2022 483.80p 496.60p 473.80p 493.40p 2523635
13/06/2022 465.00p 479.40p 457.20p 474.40p 1229290
10/06/2022 485.60p 485.60p 469.20p 470.60p 2800333
09/06/2022 484.20p 490.20p 483.40p 483.40p 885488
08/06/2022 497.20p 497.20p 483.40p 484.40p 723076
07/06/2022 488.00p 494.20p 483.40p 487.80p 1743946
06/06/2022 480.80p 494.20p 476.51p 492.40p 1274938
03/06/2022 489.00p 491.60p 478.40p 479.80p 453708
02/06/2022 489.00p 491.60p 478.40p 479.80p 453708
01/06/2022 489.00p 491.60p 478.40p 479.80p 453708
31/05/2022 494.40p 494.40p 480.00p 486.40p 1612265
30/05/2022 489.60p 494.20p 481.00p 483.60p 848036
27/05/2022 482.00p 488.00p 479.00p 487.20p 930488
26/05/2022 482.20p 482.20p 470.40p 478.60p 919505
25/05/2022 481.20p 484.00p 471.00p 472.60p 701173
24/05/2022 475.00p 483.60p 474.80p 478.20p 936704
23/05/2022 482.60p 485.80p 475.40p 480.80p 1164262
20/05/2022 477.20p 485.00p 470.80p 474.20p 745460
19/05/2022 481.00p 483.80p 465.80p 473.40p 3979839
18/05/2022 478.60p 490.60p 477.20p 486.60p 1340537
17/05/2022 471.20p 481.80p 469.00p 479.60p 1124107
16/05/2022 454.40p 470.20p 453.00p 468.40p 911961
13/05/2022 457.60p 461.40p 447.20p 456.00p 1117197
12/05/2022 430.40p 449.80p 428.20p 449.00p 2189283
11/05/2022 440.20p 441.00p 434.40p 439.20p 2435883
10/05/2022 448.40p 451.60p 436.60p 436.80p 1508056
09/05/2022 443.40p 447.80p 424.40p 441.80p 1526751
06/05/2022 407.00p 435.40p 407.00p 430.20p 1475994
05/05/2022 433.00p 439.60p 406.40p 406.40p 2174905

*Close Price adjusted for both dividends and splits