Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/03/2020 415.00p 418.56p 349.60p 398.40p 3310885
13/03/2020 452.60p 463.00p 408.80p 414.40p 2478100
12/03/2020 475.60p 477.40p 432.40p 442.00p 2983923
11/03/2020 492.20p 504.00p 492.20p 497.40p 2891858
10/03/2020 479.20p 497.80p 479.20p 494.80p 2341295
09/03/2020 478.60p 486.80p 466.40p 478.40p 2479514
06/03/2020 515.00p 517.50p 494.00p 499.00p 1456820
05/03/2020 537.50p 541.00p 522.00p 526.50p 1006556
04/03/2020 528.50p 543.00p 526.00p 539.00p 1488601
03/03/2020 541.00p 541.00p 528.50p 530.00p 1667743
02/03/2020 548.00p 550.50p 520.00p 528.50p 2403478
28/02/2020 520.50p 536.50p 516.00p 534.50p 4127736
27/02/2020 546.00p 546.00p 531.50p 532.00p 1989122
26/02/2020 550.00p 558.00p 542.00p 554.00p 1812361
25/02/2020 576.00p 576.00p 549.50p 553.50p 995970
24/02/2020 576.00p 576.00p 558.00p 562.50p 978800
21/02/2020 587.50p 587.50p 579.00p 579.00p 706168
20/02/2020 594.00p 598.00p 583.80p 584.50p 966164
19/02/2020 578.00p 591.50p 577.00p 591.50p 1168133
18/02/2020 570.00p 581.50p 570.00p 581.50p 1205193
17/02/2020 593.00p 593.00p 573.50p 574.00p 703097
14/02/2020 558.00p 588.50p 558.00p 580.00p 1180516
13/02/2020 568.50p 575.50p 562.00p 571.50p 1711956
12/02/2020 578.00p 587.50p 576.50p 582.50p 1393081
11/02/2020 608.00p 613.50p 587.50p 588.50p 1454700
10/02/2020 608.00p 608.00p 597.50p 606.50p 3284654
07/02/2020 589.00p 605.50p 577.50p 601.00p 2969885
06/02/2020 570.00p 588.50p 559.00p 579.00p 3292199
05/02/2020 550.00p 550.00p 535.00p 535.00p 1706426
04/02/2020 527.00p 548.00p 527.00p 542.50p 809527
03/02/2020 533.50p 545.00p 533.50p 538.50p 677206
31/01/2020 547.50p 548.50p 541.00p 541.50p 711110
30/01/2020 564.50p 564.50p 540.00p 544.00p 715752
29/01/2020 553.50p 559.00p 551.00p 552.50p 918809
28/01/2020 551.50p 551.50p 540.00p 549.50p 885058
27/01/2020 553.00p 553.00p 536.50p 540.00p 808422
24/01/2020 544.50p 544.50p 538.00p 541.50p 778431
23/01/2020 552.00p 552.00p 538.00p 538.00p 605604
22/01/2020 529.50p 554.00p 529.50p 552.50p 1067115
21/01/2020 534.50p 538.00p 530.00p 535.00p 472091
20/01/2020 534.00p 537.00p 531.50p 533.00p 389698
17/01/2020 534.50p 536.50p 527.00p 533.50p 679954
16/01/2020 543.50p 543.50p 530.00p 530.00p 882376
15/01/2020 534.00p 534.00p 521.00p 532.00p 1377219
14/01/2020 548.00p 548.00p 526.00p 527.00p 1024638
13/01/2020 531.00p 543.00p 531.00p 539.50p 522277
10/01/2020 542.00p 549.50p 536.00p 536.00p 742396
09/01/2020 550.50p 550.50p 537.50p 544.50p 1060785
08/01/2020 539.00p 543.50p 535.00p 539.00p 775256
07/01/2020 552.00p 552.50p 542.75p 546.00p 1253302
06/01/2020 560.50p 560.50p 546.00p 546.50p 838256
03/01/2020 566.00p 566.00p 557.00p 559.50p 1099575
02/01/2020 560.50p 565.75p 557.50p 565.50p 821823
31/12/2019 554.00p 560.20p 554.00p 556.00p 316676
30/12/2019 558.50p 563.75p 557.00p 558.00p 411743
27/12/2019 556.50p 565.50p 556.50p 564.50p 745333
24/12/2019 557.00p 559.50p 554.00p 559.50p 128920
23/12/2019 562.00p 562.00p 551.00p 555.00p 748999
20/12/2019 536.00p 550.00p 536.00p 550.00p 1625843
19/12/2019 540.00p 542.50p 529.00p 535.00p 1293673
18/12/2019 554.00p 556.00p 542.50p 543.00p 1163187
17/12/2019 551.50p 555.00p 546.50p 549.00p 1300177
16/12/2019 549.00p 558.00p 541.00p 555.00p 1458522
13/12/2019 540.50p 562.50p 540.50p 543.00p 2207764
12/12/2019 530.50p 534.50p 525.00p 533.00p 1075044
11/12/2019 524.00p 535.50p 521.50p 524.50p 1397469
10/12/2019 536.00p 536.50p 526.23p 528.00p 992300
09/12/2019 531.50p 538.00p 531.50p 534.50p 1015393
06/12/2019 529.50p 536.50p 527.00p 535.00p 1322477
05/12/2019 530.50p 534.50p 527.00p 530.50p 1116939
04/12/2019 534.50p 536.50p 527.50p 532.00p 1261062
03/12/2019 524.50p 533.00p 523.50p 526.50p 1574378
02/12/2019 530.00p 536.00p 526.50p 528.50p 5387431
29/11/2019 544.50p 545.00p 532.00p 532.00p 967100
29/11/2019 544.50p 545.00p 532.00p 532.00p 967100
28/11/2019 544.50p 549.50p 532.00p 540.00p 1437892
27/11/2019 539.50p 549.50p 539.50p 547.50p 1753030
26/11/2019 536.00p 545.50p 532.00p 541.50p 1603215
25/11/2019 537.00p 538.50p 529.50p 533.00p 1164021
22/11/2019 530.00p 542.50p 529.00p 533.00p 1525603
21/11/2019 538.00p 544.50p 530.00p 533.50p 851617
20/11/2019 540.00p 540.50p 527.50p 537.50p 1995348
19/11/2019 543.00p 549.00p 533.50p 541.50p 1169465
18/11/2019 547.50p 547.50p 532.00p 538.50p 772469
15/11/2019 539.00p 541.50p 529.50p 536.00p 1590722
14/11/2019 523.00p 536.00p 522.50p 534.50p 1440271
13/11/2019 521.00p 535.00p 517.50p 525.00p 1677407
12/11/2019 543.00p 544.00p 518.50p 526.00p 2137461
11/11/2019 578.50p 578.50p 533.50p 544.00p 2143721
08/11/2019 550.00p 590.00p 546.00p 577.00p 4238783
07/11/2019 561.50p 561.50p 532.50p 539.00p 3108658
06/11/2019 584.00p 584.00p 555.50p 555.50p 2475537
05/11/2019 587.00p 588.50p 578.00p 582.50p 1148285
04/11/2019 582.00p 583.50p 577.00p 583.50p 1574111
01/11/2019 589.00p 590.00p 575.00p 580.50p 1265949
31/10/2019 596.50p 598.00p 583.00p 586.50p 1197160
30/10/2019 596.00p 600.00p 594.00p 596.00p 899980
29/10/2019 589.00p 597.00p 588.50p 593.50p 789146
28/10/2019 595.00p 595.50p 587.00p 592.50p 890323
25/10/2019 587.00p 598.00p 587.00p 591.00p 1246580
24/10/2019 583.50p 593.00p 581.00p 592.00p 2449958
23/10/2019 591.00p 596.00p 579.50p 580.00p 1615626
22/10/2019 602.50p 604.50p 593.93p 597.00p 1306085
21/10/2019 609.50p 612.50p 603.00p 603.00p 2296526
18/10/2019 607.00p 615.50p 606.00p 612.00p 816835
17/10/2019 609.00p 626.00p 609.00p 612.00p 1166066
16/10/2019 627.00p 627.00p 602.50p 614.50p 1577594
15/10/2019 619.00p 626.00p 613.50p 624.50p 1486722
14/10/2019 611.50p 614.00p 600.50p 607.00p 1048503
11/10/2019 599.50p 625.00p 599.50p 619.00p 1433956
10/10/2019 614.00p 617.00p 596.00p 603.00p 1708687
09/10/2019 615.50p 622.48p 613.00p 616.00p 756377
08/10/2019 620.50p 622.00p 613.00p 613.00p 734266
07/10/2019 615.00p 617.50p 607.00p 615.50p 681905
04/10/2019 613.50p 615.50p 606.50p 611.00p 1071108
03/10/2019 615.00p 616.50p 604.00p 608.00p 953496
02/10/2019 622.00p 624.50p 615.50p 615.50p 1078769
01/10/2019 625.00p 628.50p 620.00p 628.00p 703196
30/09/2019 622.00p 634.00p 612.00p 622.00p 1576241
27/09/2019 624.50p 628.00p 617.00p 618.00p 1264188
26/09/2019 613.00p 624.00p 612.00p 620.50p 876564
25/09/2019 620.50p 620.50p 613.50p 615.50p 958647
24/09/2019 613.00p 621.00p 612.00p 621.00p 1009689
23/09/2019 608.50p 618.00p 604.00p 618.00p 1618779
20/09/2019 595.50p 609.00p 595.50p 606.00p 1916672
19/09/2019 592.50p 602.00p 590.50p 596.00p 1079981
18/09/2019 595.50p 602.00p 586.00p 593.50p 1298503
17/09/2019 593.00p 597.00p 589.50p 594.00p 864380
16/09/2019 607.00p 609.00p 593.00p 596.50p 941484
13/09/2019 600.50p 612.50p 600.50p 612.50p 721224
12/09/2019 599.00p 602.50p 594.00p 602.50p 1044556
11/09/2019 595.00p 606.00p 593.00p 597.50p 1172562
10/09/2019 585.00p 599.50p 585.00p 593.50p 848080
09/09/2019 586.50p 598.00p 585.00p 590.50p 1155393
06/09/2019 589.50p 591.00p 582.00p 586.00p 1066761
05/09/2019 587.00p 592.50p 583.50p 588.50p 1749527
04/09/2019 566.50p 589.00p 566.50p 589.00p 1598290
03/09/2019 573.50p 579.00p 568.50p 579.00p 1654039
02/09/2019 568.50p 581.50p 568.00p 577.50p 742907
30/08/2019 570.50p 573.00p 565.00p 569.50p 1564077
29/08/2019 572.50p 586.50p 568.00p 571.00p 1086135
28/08/2019 583.50p 586.50p 573.00p 576.00p 1423519
27/08/2019 587.00p 588.50p 582.00p 586.50p 1085151
23/08/2019 595.50p 598.00p 590.00p 590.50p 865705
22/08/2019 599.00p 599.00p 589.50p 590.00p 1124409
21/08/2019 583.50p 598.00p 583.50p 598.00p 1515961
20/08/2019 589.00p 591.00p 582.50p 584.00p 833559
19/08/2019 598.00p 598.00p 585.00p 587.50p 1370908
16/08/2019 584.50p 594.50p 584.00p 592.50p 2907046
15/08/2019 588.50p 598.00p 587.00p 592.00p 2110868
14/08/2019 583.50p 593.50p 580.00p 587.50p 1619045
13/08/2019 582.00p 588.00p 575.00p 587.00p 1368395
12/08/2019 577.50p 586.00p 577.00p 581.00p 1546683
09/08/2019 566.00p 577.50p 566.00p 573.00p 1592240
08/08/2019 558.00p 572.00p 558.00p 572.00p 1485468
07/08/2019 549.00p 559.00p 544.50p 557.00p 1677063
06/08/2019 545.50p 553.50p 544.50p 550.00p 1559233
05/08/2019 554.00p 555.00p 545.00p 550.00p 1211693
02/08/2019 565.50p 568.50p 558.00p 558.50p 1206341
01/08/2019 576.00p 576.00p 569.00p 569.00p 1467638
31/07/2019 579.50p 580.50p 570.50p 576.50p 1261001
30/07/2019 570.50p 580.00p 570.50p 577.00p 1514630
29/07/2019 563.50p 577.00p 563.50p 572.50p 1105401
26/07/2019 578.50p 578.50p 559.50p 565.00p 1705515
25/07/2019 572.50p 582.00p 560.50p 577.50p 2156832
24/07/2019 568.00p 581.00p 564.50p 567.50p 2637965
23/07/2019 540.00p 565.00p 540.00p 564.50p 3098071
22/07/2019 548.00p 550.25p 536.00p 536.50p 1377730
19/07/2019 553.50p 555.50p 549.50p 549.50p 1023839
18/07/2019 544.00p 553.50p 540.00p 552.50p 824233
17/07/2019 552.50p 552.50p 542.00p 548.00p 896890
16/07/2019 562.50p 564.00p 550.00p 554.00p 1236514
15/07/2019 560.00p 564.50p 556.50p 562.50p 904835
12/07/2019 558.50p 558.50p 544.50p 555.00p 1409363
11/07/2019 557.00p 560.50p 555.50p 558.50p 1009709
10/07/2019 562.50p 563.00p 553.00p 555.00p 631475
09/07/2019 567.00p 569.50p 559.50p 561.50p 1107818
08/07/2019 555.50p 569.00p 545.50p 569.00p 826287
05/07/2019 579.50p 581.50p 565.50p 566.50p 969019
04/07/2019 567.00p 578.00p 567.00p 577.50p 751917
03/07/2019 569.50p 577.00p 566.50p 568.50p 1337619
02/07/2019 559.00p 570.00p 558.00p 570.00p 990896
01/07/2019 556.00p 561.00p 552.50p 559.00p 1300862
28/06/2019 544.50p 554.00p 543.50p 551.50p 3615907
27/06/2019 551.50p 552.50p 536.50p 543.50p 1105000
26/06/2019 552.00p 552.00p 545.00p 549.50p 1837989
25/06/2019 542.50p 551.00p 542.50p 551.00p 793315
24/06/2019 543.50p 552.50p 543.50p 552.50p 1172733
21/06/2019 550.00p 553.50p 546.00p 548.00p 2102230
20/06/2019 554.50p 557.00p 549.50p 550.00p 1975766
19/06/2019 563.00p 563.50p 552.50p 552.50p 1489354
18/06/2019 570.50p 570.50p 560.50p 561.50p 1423676
17/06/2019 569.00p 575.50p 565.00p 567.00p 1030903
14/06/2019 564.00p 566.50p 557.50p 566.50p 628258
13/06/2019 567.00p 571.00p 562.50p 565.00p 720293
12/06/2019 565.50p 568.00p 561.25p 566.50p 835273
11/06/2019 563.00p 567.50p 560.00p 565.50p 623151
10/06/2019 569.00p 569.00p 560.00p 561.50p 408163
07/06/2019 564.00p 566.00p 543.00p 566.00p 1098895
06/06/2019 558.50p 564.00p 556.50p 561.50p 676139

*Close Price adjusted for both dividends and splits