Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/06/2021 302.00p 308.40p 302.00p 304.50p 2028180
01/06/2021 305.00p 305.80p 301.00p 304.60p 1261340
31/05/2021 295.00p 305.10p 295.00p 300.60p 1752813
28/05/2021 295.00p 305.10p 295.00p 300.60p 1752813
27/05/2021 297.60p 298.60p 294.40p 294.40p 1739667
26/05/2021 298.00p 299.40p 293.70p 297.30p 1247845
25/05/2021 300.00p 306.30p 297.00p 297.00p 2430867
24/05/2021 305.00p 305.00p 300.50p 304.70p 1218199
21/05/2021 296.20p 306.80p 293.60p 303.60p 2180235
20/05/2021 293.30p 297.10p 291.50p 296.70p 1250242
19/05/2021 300.00p 300.55p 293.70p 295.40p 1338899
18/05/2021 310.60p 310.60p 301.50p 302.80p 1250676
17/05/2021 317.90p 317.90p 303.30p 303.30p 1351031
14/05/2021 310.00p 315.80p 309.70p 312.10p 1436318
13/05/2021 322.00p 322.00p 310.50p 312.80p 3038132
12/05/2021 318.00p 321.49p 316.40p 317.50p 1680399
11/05/2021 331.20p 333.21p 318.00p 322.50p 1073402
10/05/2021 337.90p 337.90p 331.20p 335.00p 1354803
07/05/2021 326.00p 335.80p 326.00p 331.40p 1345142
06/05/2021 335.00p 335.20p 329.80p 332.80p 899928
05/05/2021 332.50p 336.48p 327.30p 331.40p 1063339
04/05/2021 343.10p 345.10p 332.30p 334.20p 1427323
03/05/2021 336.20p 340.70p 333.60p 338.80p 1679576
30/04/2021 336.20p 340.70p 333.60p 338.80p 1679576
29/04/2021 334.30p 337.40p 327.70p 336.50p 1287097
28/04/2021 324.40p 332.10p 324.40p 327.00p 1596292
27/04/2021 342.80p 345.50p 327.00p 327.20p 1666662
26/04/2021 330.60p 343.40p 325.00p 341.40p 2957151
23/04/2021 339.00p 339.00p 325.50p 326.50p 1612773
22/04/2021 334.60p 337.00p 326.60p 336.90p 2722632
21/04/2021 330.90p 330.90p 322.30p 330.00p 4623733
20/04/2021 337.70p 337.70p 322.00p 323.50p 1417682
19/04/2021 338.40p 338.80p 335.20p 336.60p 1723166
16/04/2021 341.30p 341.40p 335.30p 337.00p 1642744
15/04/2021 347.70p 347.70p 338.10p 339.00p 1486695
14/04/2021 337.00p 343.10p 333.25p 341.00p 1377721
13/04/2021 340.20p 348.20p 337.00p 337.00p 855333
12/04/2021 353.20p 353.20p 341.90p 344.60p 1146236
09/04/2021 344.10p 345.55p 339.10p 344.70p 970463
08/04/2021 348.10p 349.60p 341.10p 342.30p 807432
07/04/2021 343.00p 350.60p 339.90p 348.30p 1031885
06/04/2021 350.70p 358.40p 344.90p 347.80p 1368224
02/04/2021 345.00p 355.80p 345.00p 349.60p 721693
01/04/2021 345.00p 355.80p 345.00p 349.60p 721693
31/03/2021 347.80p 352.80p 346.86p 351.80p 1051783
30/03/2021 356.20p 357.00p 349.00p 351.00p 1151681
29/03/2021 347.00p 349.14p 345.40p 348.40p 553962
26/03/2021 338.60p 347.60p 335.27p 345.40p 958086
25/03/2021 338.40p 345.00p 330.20p 335.60p 1215041
24/03/2021 344.20p 347.20p 343.20p 344.60p 836172
23/03/2021 342.80p 348.20p 341.80p 346.60p 813476
22/03/2021 352.80p 352.80p 344.40p 345.60p 814705
19/03/2021 346.00p 351.00p 344.60p 348.20p 2094279
18/03/2021 359.00p 359.00p 351.40p 351.60p 1314964
17/03/2021 363.20p 364.60p 356.60p 356.60p 942784
16/03/2021 351.80p 363.00p 351.40p 361.60p 1189725
15/03/2021 361.20p 361.40p 353.60p 354.60p 752092
12/03/2021 348.00p 357.20p 348.00p 356.00p 745003
11/03/2021 360.00p 361.60p 353.80p 355.60p 1476325
10/03/2021 360.20p 361.80p 353.40p 356.00p 827069
09/03/2021 364.00p 365.80p 359.80p 361.00p 997408
08/03/2021 358.20p 367.00p 358.20p 362.60p 1543355
05/03/2021 352.20p 368.00p 352.20p 361.20p 1121474
04/03/2021 360.00p 363.80p 354.60p 361.00p 1578403
03/03/2021 358.60p 359.20p 351.60p 357.60p 1452743
02/03/2021 346.60p 358.00p 346.60p 356.20p 992408
01/03/2021 350.00p 355.60p 347.20p 354.40p 1088834
26/02/2021 347.00p 352.60p 343.20p 345.80p 1847244
25/02/2021 335.60p 352.20p 335.60p 352.20p 1418768
24/02/2021 346.60p 347.00p 338.40p 343.80p 2217562
23/02/2021 342.80p 347.00p 336.60p 339.00p 1622291
22/02/2021 340.20p 340.20p 327.80p 334.80p 1334470
19/02/2021 334.60p 340.40p 333.40p 338.60p 1087379
18/02/2021 345.80p 353.00p 334.80p 335.00p 1296973
17/02/2021 360.60p 361.20p 346.40p 346.40p 1977698
16/02/2021 365.80p 367.40p 356.20p 361.80p 1009799
15/02/2021 366.80p 370.60p 356.80p 363.00p 1247145
12/02/2021 354.00p 365.40p 354.00p 360.20p 1595358
11/02/2021 361.00p 361.60p 348.60p 353.80p 1589353
10/02/2021 375.60p 378.60p 360.60p 360.60p 2425287
09/02/2021 364.80p 373.20p 357.20p 371.80p 2020424
08/02/2021 368.60p 371.00p 358.67p 360.00p 2041780
05/02/2021 337.20p 380.00p 331.80p 369.20p 4067112
04/02/2021 314.60p 324.80p 314.60p 321.20p 935267
03/02/2021 330.00p 330.00p 319.60p 320.00p 1382358
02/02/2021 318.00p 324.00p 311.84p 324.00p 1249986
01/02/2021 318.40p 318.60p 308.40p 317.40p 1214002
29/01/2021 309.00p 314.00p 300.80p 311.40p 2832821
28/01/2021 317.60p 323.00p 308.00p 310.20p 1802773
27/01/2021 319.80p 325.60p 317.80p 318.60p 1074072
26/01/2021 333.60p 333.60p 325.20p 326.40p 744538
25/01/2021 353.20p 353.20p 326.20p 327.00p 1060532
22/01/2021 356.00p 356.00p 343.40p 344.80p 2293217
21/01/2021 346.60p 353.60p 346.60p 349.00p 1045497
20/01/2021 354.20p 354.20p 342.80p 347.40p 728536
19/01/2021 346.40p 347.80p 343.20p 345.80p 852897
18/01/2021 349.00p 353.80p 342.00p 342.40p 1114436
15/01/2021 350.60p 354.80p 340.40p 349.40p 2348591
14/01/2021 351.00p 354.60p 348.40p 349.80p 2309675
13/01/2021 370.40p 370.40p 350.40p 350.60p 1311072
12/01/2021 361.40p 366.00p 357.60p 362.00p 1034990
11/01/2021 370.00p 370.00p 361.20p 362.20p 973757
08/01/2021 372.00p 374.80p 364.60p 366.60p 846739
07/01/2021 379.80p 379.80p 373.20p 373.80p 1094223
06/01/2021 369.20p 376.20p 358.00p 375.20p 1002234
05/01/2021 358.80p 372.00p 357.60p 365.20p 926990
04/01/2021 368.20p 371.00p 363.60p 364.00p 993249
31/12/2020 373.20p 373.20p 361.70p 364.60p 244089
30/12/2020 371.40p 378.20p 369.60p 369.60p 518385
29/12/2020 370.60p 377.20p 365.80p 371.40p 1158453
28/12/2020 355.80p 366.40p 355.80p 366.20p 274608
24/12/2020 355.80p 366.40p 355.80p 366.20p 274608
23/12/2020 362.00p 365.00p 352.40p 363.00p 864155
22/12/2020 341.80p 360.60p 341.80p 355.00p 825527
21/12/2020 350.00p 350.40p 335.00p 348.20p 1098772
18/12/2020 355.20p 364.60p 354.60p 356.40p 1781549
17/12/2020 364.80p 370.40p 357.20p 361.60p 1650767
16/12/2020 354.00p 360.80p 354.00p 356.20p 1411794
15/12/2020 357.80p 357.80p 348.20p 354.00p 1026966
14/12/2020 355.00p 363.60p 350.80p 350.80p 992618
11/12/2020 348.60p 355.00p 347.80p 349.60p 992057
10/12/2020 351.60p 361.40p 346.40p 357.20p 1739378
09/12/2020 357.40p 359.40p 353.20p 358.60p 1618923
08/12/2020 359.60p 362.80p 354.00p 357.80p 817490
07/12/2020 373.80p 374.00p 355.20p 355.20p 993070
04/12/2020 362.00p 377.00p 362.00p 373.00p 1958518
03/12/2020 368.80p 371.20p 355.20p 366.20p 1807347
02/12/2020 374.60p 375.80p 368.80p 368.80p 1731011
01/12/2020 365.00p 380.60p 365.00p 380.60p 1403587
30/11/2020 363.40p 371.20p 361.80p 365.40p 2128653
27/11/2020 359.20p 363.00p 353.20p 363.00p 1833324
26/11/2020 375.20p 375.20p 362.20p 364.60p 811567
25/11/2020 385.00p 385.60p 371.80p 372.40p 1094383
24/11/2020 379.80p 384.80p 370.60p 384.00p 1259704
23/11/2020 374.80p 374.80p 368.00p 372.40p 799854
20/11/2020 377.00p 377.00p 369.40p 372.20p 1004383
19/11/2020 388.40p 388.40p 374.00p 377.00p 935158
18/11/2020 382.40p 389.40p 381.00p 389.00p 1132764
17/11/2020 384.40p 384.40p 376.60p 383.00p 1382478
16/11/2020 368.60p 386.20p 368.60p 380.80p 1413452
13/11/2020 359.00p 374.40p 358.40p 374.40p 1628179
12/11/2020 366.40p 366.40p 359.20p 364.00p 1619498
10/11/2020 323.60p 346.80p 323.60p 346.80p 4831391
09/11/2020 311.00p 331.40p 310.00p 320.20p 4429094
06/11/2020 312.60p 316.20p 306.80p 311.00p 1351304
05/11/2020 312.00p 312.00p 299.80p 305.20p 1226638
04/11/2020 290.40p 306.80p 290.40p 306.80p 1011219
03/11/2020 296.20p 301.20p 291.80p 297.60p 1075283
02/11/2020 293.20p 293.80p 287.60p 293.40p 1274425
30/10/2020 290.80p 295.80p 289.20p 294.00p 1030260
29/10/2020 299.20p 300.00p 290.60p 294.60p 1647227
28/10/2020 305.00p 306.80p 290.60p 298.60p 1172498
27/10/2020 304.40p 312.80p 304.40p 309.20p 979071
26/10/2020 319.00p 322.00p 306.00p 312.80p 1530101
23/10/2020 318.60p 329.40p 318.60p 326.80p 1348912
22/10/2020 319.00p 328.00p 317.40p 326.40p 1074302
21/10/2020 326.80p 333.00p 321.40p 325.20p 760152
20/10/2020 337.60p 337.60p 324.60p 332.00p 930310
19/10/2020 333.00p 338.80p 329.40p 329.60p 832155
16/10/2020 343.40p 343.40p 326.20p 330.40p 1977773
15/10/2020 326.80p 337.00p 324.60p 337.00p 1497899
14/10/2020 328.80p 332.80p 323.00p 330.00p 1160135
13/10/2020 344.80p 345.00p 329.20p 329.20p 1145815
12/10/2020 330.00p 350.00p 327.20p 345.40p 1895564
09/10/2020 329.80p 330.82p 322.40p 327.80p 977990
08/10/2020 322.40p 331.60p 322.40p 328.00p 942486
07/10/2020 331.60p 331.60p 323.00p 323.00p 1788491
06/10/2020 320.00p 324.80p 316.80p 324.80p 1190327
05/10/2020 326.20p 326.20p 316.20p 319.00p 1066807
02/10/2020 318.20p 323.13p 313.80p 318.60p 1306632
01/10/2020 312.60p 319.00p 304.00p 319.00p 2167523
30/09/2020 310.00p 311.20p 304.00p 305.80p 1443707
29/09/2020 310.40p 316.60p 309.40p 310.00p 1573772
28/09/2020 318.00p 320.67p 314.11p 318.00p 1901474
25/09/2020 311.40p 317.60p 309.40p 313.60p 2362973
24/09/2020 323.00p 323.03p 311.40p 311.40p 2468435
23/09/2020 334.00p 338.18p 319.80p 323.00p 3113585
22/09/2020 349.00p 356.00p 329.60p 335.20p 5225837
21/09/2020 400.00p 402.80p 382.80p 390.00p 1046292
18/09/2020 416.40p 416.40p 396.60p 401.40p 1565766
17/09/2020 416.00p 416.00p 398.80p 406.60p 653686
16/09/2020 407.20p 417.60p 404.20p 412.40p 1638100
15/09/2020 401.40p 415.20p 401.40p 414.20p 1215854
14/09/2020 400.00p 402.08p 393.60p 398.60p 668656
11/09/2020 404.60p 404.60p 395.60p 397.00p 629597
10/09/2020 411.00p 411.40p 395.60p 396.40p 1302459
09/09/2020 397.20p 405.40p 395.20p 403.80p 1175885
08/09/2020 392.20p 403.40p 392.20p 400.80p 1398929
07/09/2020 402.40p 403.40p 389.60p 395.60p 1261358
04/09/2020 419.40p 419.40p 396.80p 397.20p 1940983
03/09/2020 417.40p 427.20p 407.60p 407.60p 1436674
02/09/2020 440.00p 440.00p 419.80p 421.80p 1000465
01/09/2020 436.40p 436.40p 424.80p 430.00p 1023580
31/08/2020 421.00p 434.60p 418.80p 430.20p 1928100
28/08/2020 421.00p 434.60p 418.80p 430.20p 1928403
27/08/2020 417.80p 428.20p 415.40p 425.00p 1248851
26/08/2020 426.60p 432.84p 422.20p 428.20p 1601059
25/08/2020 442.40p 443.80p 423.80p 426.60p 1704817
24/08/2020 426.00p 443.80p 426.00p 438.40p 1053079
21/08/2020 435.40p 436.60p 427.60p 436.60p 1068713

*Close Price adjusted for both dividends and splits