Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/01/2019 504.00p 508.50p 494.60p 499.80p 1262590
25/01/2019 522.50p 523.70p 505.00p 507.00p 1054046
24/01/2019 524.50p 527.50p 518.50p 520.50p 1273075
23/01/2019 528.50p 532.00p 519.00p 521.50p 839860
22/01/2019 535.00p 546.00p 532.00p 533.50p 674340
21/01/2019 528.50p 537.50p 528.00p 535.00p 771616
18/01/2019 518.50p 531.50p 518.00p 531.00p 1162743
17/01/2019 517.00p 518.50p 510.50p 516.00p 1263140
16/01/2019 533.50p 534.50p 516.50p 516.50p 1566877
15/01/2019 526.50p 534.00p 524.50p 531.00p 1109536
14/01/2019 522.00p 524.00p 517.00p 522.00p 554086
11/01/2019 525.00p 531.50p 525.00p 525.50p 863933
10/01/2019 525.00p 530.50p 520.50p 529.50p 895386
09/01/2019 514.00p 526.50p 514.00p 525.00p 1189493
08/01/2019 505.50p 515.50p 505.50p 512.00p 993154
07/01/2019 504.50p 514.00p 504.00p 507.00p 977166
04/01/2019 500.00p 504.50p 495.40p 500.00p 1276825
03/01/2019 495.80p 502.00p 495.00p 496.60p 963138
02/01/2019 499.80p 505.30p 496.00p 503.50p 1038527
31/12/2018 508.00p 510.00p 503.50p 503.50p 156616
28/12/2018 497.60p 509.50p 495.40p 509.00p 841866
27/12/2018 503.00p 507.50p 496.00p 497.60p 708871
24/12/2018 501.50p 505.00p 499.68p 504.50p 98880
21/12/2018 505.00p 507.00p 502.00p 505.50p 1741306
20/12/2018 498.00p 511.00p 492.80p 504.50p 2266818
19/12/2018 494.00p 506.00p 491.20p 505.00p 1339428
18/12/2018 497.80p 499.60p 487.20p 493.20p 1586009
17/12/2018 507.50p 510.00p 496.60p 496.60p 1283078
14/12/2018 505.00p 506.50p 499.60p 505.00p 909748
13/12/2018 523.50p 530.00p 499.60p 507.50p 1580484
12/12/2018 514.50p 522.50p 510.50p 520.00p 1456970
11/12/2018 517.50p 517.50p 511.00p 512.00p 1251691
10/12/2018 513.50p 516.60p 508.00p 510.00p 1674077
07/12/2018 520.50p 526.50p 516.50p 516.50p 1733987
06/12/2018 531.00p 540.50p 517.50p 517.50p 1846898
05/12/2018 542.00p 548.50p 539.50p 542.50p 864832
04/12/2018 554.50p 555.50p 547.00p 550.00p 1177235
03/12/2018 568.50p 569.00p 551.50p 554.00p 1359950
30/11/2018 566.00p 567.50p 555.50p 559.00p 1292589
29/11/2018 574.00p 578.50p 566.00p 567.00p 850698
28/11/2018 575.00p 575.00p 565.50p 573.00p 810237
27/11/2018 570.50p 581.00p 566.75p 571.50p 1046031
26/11/2018 573.00p 581.50p 570.00p 573.00p 610347
23/11/2018 581.00p 581.50p 565.00p 572.50p 847146
22/11/2018 565.50p 578.00p 559.00p 576.00p 1407032
21/11/2018 558.00p 568.50p 551.50p 565.50p 2484676
20/11/2018 530.50p 562.00p 524.50p 550.50p 2005062
19/11/2018 527.00p 536.50p 526.00p 531.50p 1027215
16/11/2018 535.00p 538.00p 525.00p 527.00p 1348972
15/11/2018 546.50p 548.50p 529.00p 534.50p 1478977
14/11/2018 541.50p 551.50p 538.50p 544.00p 1799462
13/11/2018 545.50p 545.50p 538.50p 545.00p 1666240
12/11/2018 539.50p 542.00p 526.50p 538.50p 1373962
09/11/2018 524.50p 533.50p 524.50p 532.00p 1023257
08/11/2018 540.50p 554.00p 514.00p 532.00p 2222723
07/11/2018 525.50p 536.50p 525.50p 535.00p 821081
06/11/2018 527.00p 530.50p 518.50p 527.50p 1077574
05/11/2018 538.00p 538.00p 522.50p 525.00p 840322
02/11/2018 544.50p 546.00p 535.00p 540.00p 1016692
01/11/2018 522.00p 543.00p 522.00p 536.50p 1488491
31/10/2018 511.50p 528.32p 509.00p 527.50p 2077903
30/10/2018 510.50p 510.50p 495.40p 503.00p 1128179
29/10/2018 509.50p 522.50p 506.50p 508.00p 1505090
26/10/2018 513.00p 525.00p 501.00p 503.50p 2056283
25/10/2018 523.00p 527.50p 517.00p 523.00p 1197321
24/10/2018 529.50p 532.00p 523.50p 526.00p 1192370
23/10/2018 539.00p 539.00p 515.90p 523.00p 1986056
22/10/2018 537.50p 548.00p 534.75p 542.50p 1136311
19/10/2018 535.00p 539.00p 526.50p 536.00p 1422718
18/10/2018 539.50p 540.00p 535.00p 537.50p 766565
17/10/2018 531.00p 540.00p 531.00p 536.00p 1512094
16/10/2018 526.00p 533.50p 524.00p 531.50p 1601921
15/10/2018 527.00p 529.00p 523.00p 524.50p 857983
12/10/2018 531.00p 535.50p 527.50p 528.50p 1376990
11/10/2018 524.50p 540.86p 520.00p 521.50p 2188243
10/10/2018 546.50p 546.50p 531.00p 531.00p 1306650
09/10/2018 559.00p 559.00p 541.50p 543.50p 1959343
08/10/2018 569.50p 570.00p 554.00p 554.50p 1671682
05/10/2018 575.00p 580.50p 565.50p 579.00p 1146821
04/10/2018 576.50p 579.50p 572.00p 577.50p 2442946
03/10/2018 575.50p 577.00p 571.00p 574.00p 771009
02/10/2018 573.00p 575.50p 568.00p 574.00p 839438
01/10/2018 575.00p 578.50p 572.50p 574.50p 1095415
28/09/2018 582.50p 582.50p 571.00p 571.00p 1160046
27/09/2018 581.50p 585.00p 578.50p 583.00p 723466
26/09/2018 581.50p 583.50p 578.50p 583.00p 740592
25/09/2018 578.00p 582.00p 576.50p 579.00p 996931
24/09/2018 579.00p 583.00p 577.50p 578.00p 541135
21/09/2018 577.00p 580.50p 573.00p 577.00p 2364840
20/09/2018 575.50p 578.00p 567.50p 575.00p 1381906
19/09/2018 578.00p 585.50p 571.50p 572.50p 1169094
18/09/2018 571.50p 578.00p 571.50p 576.00p 1351219
17/09/2018 561.00p 568.50p 561.00p 568.00p 724916
14/09/2018 566.50p 566.50p 561.00p 564.50p 701275
13/09/2018 569.50p 569.50p 562.50p 562.50p 712361
12/09/2018 562.00p 576.00p 561.50p 567.50p 1390469
11/09/2018 575.00p 575.00p 562.00p 567.00p 2029791
10/09/2018 577.00p 587.50p 571.50p 573.00p 1140814
07/09/2018 584.50p 584.50p 569.00p 575.50p 1148365
06/09/2018 586.00p 601.50p 580.50p 583.00p 1141734
05/09/2018 596.50p 597.50p 582.50p 584.00p 1439201
04/09/2018 600.00p 604.50p 594.50p 596.00p 1096951
03/09/2018 595.00p 604.00p 594.50p 599.00p 779640
31/08/2018 595.50p 603.00p 591.50p 594.50p 1083854
30/08/2018 589.00p 594.50p 587.38p 592.00p 805076
29/08/2018 578.00p 597.50p 578.00p 592.00p 1156683
28/08/2018 592.50p 597.00p 589.50p 591.00p 953572
24/08/2018 590.00p 595.50p 587.00p 588.00p 518944
23/08/2018 589.00p 590.00p 586.00p 587.50p 747096
22/08/2018 585.00p 590.00p 582.95p 587.50p 1043130
21/08/2018 592.00p 592.00p 585.00p 589.00p 1065856
20/08/2018 585.50p 594.50p 585.50p 590.00p 715757
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

*Close Price adjusted for both dividends and splits