Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/08/2018 582.50p 590.50p 576.38p 588.00p 1556002
16/08/2018 588.00p 588.00p 580.50p 586.00p 6029830
15/08/2018 583.00p 585.50p 578.00p 582.50p 1291106
14/08/2018 573.50p 583.00p 573.50p 580.00p 2543759
13/08/2018 565.50p 574.00p 565.50p 571.00p 802384
10/08/2018 567.50p 570.50p 565.00p 567.00p 1080951
09/08/2018 572.00p 577.75p 565.50p 568.00p 800281
08/08/2018 567.00p 570.00p 563.50p 569.50p 868577
07/08/2018 565.50p 572.45p 561.50p 564.50p 1738987
06/08/2018 567.00p 567.00p 559.80p 561.50p 1036794
03/08/2018 561.00p 563.00p 558.50p 562.50p 1255600
02/08/2018 557.50p 562.50p 551.00p 557.50p 1481856
01/08/2018 561.50p 566.00p 559.50p 566.00p 1488904
31/07/2018 557.00p 563.00p 551.50p 561.00p 1456648
30/07/2018 553.00p 559.50p 550.00p 555.50p 1512957
27/07/2018 551.00p 555.50p 548.50p 554.50p 1822349
26/07/2018 549.50p 554.00p 541.00p 552.00p 3441057
25/07/2018 550.00p 550.00p 538.00p 540.00p 2345675
24/07/2018 554.00p 558.50p 541.00p 549.00p 3472342
23/07/2018 548.00p 555.00p 541.00p 551.00p 4127285
20/07/2018 543.50p 549.00p 484.20p 549.00p 6930310
19/07/2018 557.00p 558.00p 547.50p 557.50p 2766181
18/07/2018 575.50p 579.55p 555.50p 555.50p 1656757
17/07/2018 577.50p 580.00p 574.00p 574.50p 755068
16/07/2018 572.50p 578.50p 572.50p 577.00p 1244456
13/07/2018 582.00p 583.00p 574.00p 575.00p 897801
12/07/2018 578.50p 585.50p 574.50p 577.00p 1398705
11/07/2018 569.00p 577.50p 563.00p 576.00p 1428580
10/07/2018 568.50p 575.50p 567.00p 572.00p 1483895
09/07/2018 568.00p 572.00p 565.00p 569.00p 1026849
06/07/2018 571.50p 571.50p 562.00p 565.00p 1670595
05/07/2018 567.00p 570.00p 564.50p 568.00p 1058633
04/07/2018 565.00p 568.50p 557.55p 568.00p 739242
03/07/2018 576.00p 576.00p 564.00p 565.00p 1446075
02/07/2018 583.50p 583.60p 573.50p 574.00p 944494
29/06/2018 580.50p 587.00p 573.00p 586.00p 2420806
28/06/2018 574.00p 577.00p 569.95p 575.50p 1369526
27/06/2018 581.00p 581.00p 573.00p 576.50p 1877660
26/06/2018 589.50p 589.50p 580.00p 582.50p 845595
25/06/2018 583.50p 588.50p 580.00p 582.50p 1756948
22/06/2018 577.50p 586.00p 575.50p 584.50p 1703070
21/06/2018 593.00p 594.00p 577.50p 577.50p 1020022
20/06/2018 591.50p 592.50p 587.00p 589.50p 813642
19/06/2018 588.50p 591.50p 582.00p 589.00p 941430
18/06/2018 592.00p 593.00p 584.00p 590.50p 878963
15/06/2018 590.50p 594.00p 587.00p 590.00p 1934866
14/06/2018 578.50p 595.00p 578.50p 592.00p 1612553
13/06/2018 585.00p 588.00p 582.50p 582.50p 1710752
12/06/2018 600.50p 600.50p 583.00p 584.50p 1447983
11/06/2018 591.00p 598.00p 587.50p 596.50p 1394036
08/06/2018 586.50p 593.50p 585.00p 593.00p 1084589
07/06/2018 587.50p 596.00p 587.50p 590.50p 1850605
06/06/2018 599.50p 601.50p 592.50p 592.50p 2016944
05/06/2018 607.50p 607.50p 597.00p 597.00p 952913
04/06/2018 607.00p 611.00p 595.50p 606.50p 1008303
01/06/2018 601.50p 610.00p 601.50p 604.50p 927874
31/05/2018 595.00p 601.00p 594.00p 598.00p 1963812
30/05/2018 589.50p 595.00p 587.50p 594.00p 1083518
29/05/2018 602.00p 604.50p 590.00p 591.50p 1226465
25/05/2018 604.50p 610.00p 603.50p 608.00p 1463160
24/05/2018 602.00p 608.50p 602.00p 604.50p 1224202
23/05/2018 601.50p 613.00p 598.82p 603.50p 789007
22/05/2018 606.50p 615.00p 603.50p 603.50p 1432243
21/05/2018 607.00p 613.00p 603.50p 606.50p 574488
18/05/2018 612.00p 612.00p 599.00p 602.50p 1016948
17/05/2018 610.50p 610.50p 605.50p 610.50p 529550
16/05/2018 609.00p 610.50p 606.00p 608.00p 667257
15/05/2018 602.50p 608.00p 601.50p 607.00p 1060639
14/05/2018 612.50p 617.00p 602.50p 603.50p 1346766
11/05/2018 615.00p 621.00p 611.70p 619.50p 1269994
10/05/2018 609.50p 616.00p 602.50p 612.50p 1328697
09/05/2018 619.00p 621.50p 606.50p 608.00p 1162180
08/05/2018 610.50p 620.50p 607.00p 619.00p 1581303
04/05/2018 603.50p 611.50p 587.50p 607.50p 1131760
03/05/2018 605.00p 609.00p 594.65p 601.00p 934881
02/05/2018 591.50p 606.50p 591.50p 604.00p 1321621
01/05/2018 593.00p 600.50p 589.00p 592.00p 469807
30/04/2018 607.00p 610.00p 590.50p 591.50p 1714855
27/04/2018 600.50p 607.50p 597.00p 603.00p 1551443
26/04/2018 597.00p 598.50p 589.50p 598.00p 1237582
25/04/2018 588.00p 596.00p 588.00p 596.00p 746460
24/04/2018 593.50p 594.50p 588.80p 593.00p 595231
23/04/2018 586.50p 595.50p 578.00p 593.50p 898299
20/04/2018 589.50p 589.50p 582.00p 585.50p 807253
19/04/2018 576.50p 587.00p 566.51p 586.00p 1031727
18/04/2018 587.50p 587.50p 572.50p 573.50p 1622021
17/04/2018 588.50p 591.00p 579.00p 584.00p 1296319
16/04/2018 588.50p 591.00p 585.00p 589.50p 971771
13/04/2018 584.00p 586.00p 579.35p 585.50p 863210
12/04/2018 576.50p 582.50p 575.50p 582.00p 935934
11/04/2018 585.50p 592.00p 576.00p 580.50p 843910
10/04/2018 576.00p 584.50p 574.00p 582.50p 858831
09/04/2018 578.00p 579.00p 563.50p 573.00p 803515
06/04/2018 572.50p 577.00p 569.50p 575.50p 1044392
05/04/2018 577.00p 580.00p 570.00p 572.50p 1338807
04/04/2018 574.00p 578.00p 571.50p 574.00p 1205391
03/04/2018 570.00p 585.50p 568.50p 574.50p 1486267
29/03/2018 555.00p 577.00p 555.00p 573.00p 1684057
28/03/2018 560.00p 568.50p 559.50p 565.00p 2516514
27/03/2018 565.00p 569.00p 559.50p 563.50p 2421074
26/03/2018 551.00p 562.00p 549.50p 559.00p 1480292
23/03/2018 546.00p 553.50p 545.00p 550.50p 1286700
22/03/2018 545.00p 553.50p 545.00p 551.50p 1892117
21/03/2018 537.50p 548.50p 537.50p 547.50p 2119695
20/03/2018 546.50p 546.50p 539.50p 540.50p 1182032
19/03/2018 546.00p 548.25p 536.00p 544.50p 1636057
16/03/2018 554.50p 556.00p 540.00p 541.00p 2965159
15/03/2018 556.50p 558.00p 551.00p 552.50p 2025608
14/03/2018 557.50p 563.50p 555.50p 556.50p 1509760
13/03/2018 573.00p 573.50p 554.50p 557.00p 1783142
12/03/2018 572.00p 577.50p 566.00p 574.50p 2165431
09/03/2018 565.50p 579.00p 560.00p 574.00p 4691625
08/03/2018 547.50p 566.00p 536.00p 563.50p 2006166
07/03/2018 540.50p 549.50p 537.50p 548.50p 1587849
06/03/2018 533.00p 545.00p 533.00p 540.00p 1884970
05/03/2018 520.00p 530.00p 519.50p 528.50p 1500283
02/03/2018 520.00p 526.50p 516.00p 523.50p 1528049
01/03/2018 517.50p 523.00p 512.50p 520.50p 1215924
28/02/2018 529.00p 531.00p 520.00p 520.00p 1776635
27/02/2018 546.50p 547.00p 527.00p 531.00p 1034270
26/02/2018 537.50p 540.00p 524.50p 535.00p 1460180
23/02/2018 542.00p 544.00p 532.50p 534.50p 926603
22/02/2018 548.00p 550.50p 535.25p 543.00p 1395786
21/02/2018 537.50p 548.50p 536.00p 547.00p 1256482
20/02/2018 533.50p 542.50p 528.50p 539.50p 1248381
19/02/2018 535.00p 539.50p 523.60p 531.00p 1392710
16/02/2018 537.50p 544.00p 535.50p 538.00p 850113
15/02/2018 537.00p 542.00p 532.50p 535.00p 1691816
14/02/2018 543.00p 546.00p 527.00p 534.00p 2186142
13/02/2018 551.50p 553.00p 539.50p 541.00p 2164360
12/02/2018 561.00p 567.50p 549.00p 549.50p 1820221
09/02/2018 565.00p 566.00p 543.00p 550.00p 6645678
08/02/2018 536.00p 568.50p 535.00p 560.50p 3203934
07/02/2018 522.50p 533.00p 512.50p 531.50p 1527360
06/02/2018 515.00p 522.50p 510.50p 516.00p 2037501
05/02/2018 533.00p 534.50p 521.00p 526.00p 747482
02/02/2018 532.50p 538.50p 532.50p 533.50p 900388
01/02/2018 533.50p 538.50p 531.00p 534.00p 902404
31/01/2018 532.50p 536.00p 528.00p 531.00p 1301901
30/01/2018 539.50p 543.50p 532.50p 535.00p 1659281
29/01/2018 550.50p 564.00p 540.50p 542.50p 1317813
26/01/2018 550.50p 556.50p 545.00p 547.00p 1319579
25/01/2018 531.50p 552.50p 530.00p 551.00p 2028048
24/01/2018 527.50p 542.00p 527.50p 531.00p 1152436
23/01/2018 530.00p 535.00p 523.00p 531.50p 1329569
22/01/2018 526.00p 527.00p 519.50p 523.00p 1220720
19/01/2018 521.00p 530.50p 521.00p 525.00p 858237
18/01/2018 527.50p 530.00p 520.50p 522.00p 1651133
17/01/2018 522.00p 531.00p 511.50p 527.00p 1867584
16/01/2018 511.00p 515.00p 504.00p 507.50p 1057602
15/01/2018 513.00p 517.50p 503.50p 508.00p 733293
12/01/2018 518.50p 520.50p 511.50p 514.00p 947381
11/01/2018 514.00p 521.00p 513.00p 521.00p 810763
10/01/2018 514.00p 516.50p 511.00p 515.50p 875016
09/01/2018 513.50p 517.00p 509.50p 515.50p 846745
08/01/2018 521.00p 523.00p 510.00p 512.00p 1479147
05/01/2018 520.50p 524.50p 518.50p 521.50p 1139711
04/01/2018 513.50p 520.00p 511.50p 520.00p 1350530
03/01/2018 523.50p 524.50p 511.00p 513.00p 1478915
02/01/2018 532.50p 541.50p 519.00p 521.00p 1292128
29/12/2017 520.50p 535.00p 518.00p 534.50p 701446
28/12/2017 520.50p 529.00p 518.00p 521.50p 888624
27/12/2017 510.00p 519.00p 507.50p 519.00p 1073432
22/12/2017 505.50p 511.50p 505.50p 511.50p 372675
21/12/2017 492.30p 508.50p 489.40p 505.00p 2074698
20/12/2017 488.30p 495.90p 487.30p 489.10p 1494568
19/12/2017 490.10p 494.60p 488.50p 489.90p 2873961
18/12/2017 486.70p 489.70p 483.10p 488.50p 2859070
15/12/2017 484.10p 484.10p 478.80p 483.00p 3141365
14/12/2017 478.20p 484.70p 478.20p 481.80p 1146963
13/12/2017 493.40p 493.40p 479.66p 479.70p 3401613
12/12/2017 484.00p 486.30p 480.90p 483.40p 1759423
11/12/2017 485.20p 485.30p 481.20p 482.20p 1005093
08/12/2017 480.60p 485.10p 479.80p 483.50p 1635630
07/12/2017 484.80p 486.50p 478.70p 481.30p 1713336
06/12/2017 482.40p 487.00p 479.40p 484.00p 1601423
05/12/2017 485.50p 490.30p 476.70p 487.20p 786025
04/12/2017 493.80p 493.80p 487.50p 488.70p 960575
01/12/2017 485.90p 491.20p 476.00p 485.90p 1492876
30/11/2017 499.90p 499.90p 487.60p 488.00p 2800501
29/11/2017 507.50p 508.50p 497.80p 499.50p 1049050
28/11/2017 497.00p 501.50p 494.70p 501.50p 916195
27/11/2017 502.00p 507.00p 497.10p 497.10p 1071514
24/11/2017 505.50p 506.50p 500.50p 505.00p 697404
23/11/2017 505.00p 513.00p 502.00p 503.50p 827831
22/11/2017 513.00p 513.00p 504.00p 506.00p 712063
21/11/2017 503.00p 513.50p 498.40p 510.00p 1087254
20/11/2017 502.50p 504.00p 501.00p 503.00p 1256723
17/11/2017 502.50p 507.50p 497.30p 504.50p 1081307
16/11/2017 501.00p 504.50p 500.00p 502.00p 889178
15/11/2017 507.50p 508.50p 499.00p 499.80p 1186434
14/11/2017 504.00p 510.00p 500.50p 509.50p 1322658
13/11/2017 511.50p 511.50p 500.00p 501.50p 2121659
10/11/2017 501.00p 514.00p 501.00p 508.00p 1173967
09/11/2017 504.50p 507.00p 499.20p 500.00p 1116484
08/11/2017 503.00p 504.50p 499.60p 504.00p 810984
07/11/2017 500.50p 508.00p 499.10p 503.00p 1335590
06/11/2017 499.00p 508.50p 497.30p 502.00p 930914
03/11/2017 500.50p 502.50p 497.00p 498.10p 1527693
02/11/2017 506.50p 509.50p 499.90p 501.50p 2290122

*Close Price adjusted for both dividends and splits