Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
01/11/2017 508.00p 514.00p 507.00p 508.50p 1103730
31/10/2017 499.20p 512.00p 496.30p 505.50p 1684353
30/10/2017 494.30p 497.90p 493.40p 497.60p 1090245
27/10/2017 507.50p 509.00p 495.30p 497.30p 800876
26/10/2017 496.00p 505.00p 495.82p 504.00p 1433922
25/10/2017 494.20p 498.40p 490.90p 497.10p 968224
24/10/2017 490.20p 494.20p 486.40p 491.80p 1660904
23/10/2017 495.90p 498.80p 491.90p 494.50p 1602974
20/10/2017 497.90p 497.90p 493.03p 497.90p 1101519
19/10/2017 493.30p 498.40p 487.80p 494.10p 3462439
18/10/2017 496.40p 500.00p 494.20p 498.10p 1038730
17/10/2017 504.00p 511.00p 496.80p 496.80p 1854636
16/10/2017 496.90p 504.00p 495.30p 504.00p 3521437
13/10/2017 499.50p 503.00p 494.40p 499.90p 1100396
12/10/2017 497.20p 501.50p 485.70p 498.10p 1186464
11/10/2017 488.00p 499.60p 488.00p 494.60p 1660377
10/10/2017 481.80p 491.80p 481.80p 489.70p 1581675
09/10/2017 483.10p 485.20p 481.80p 484.80p 1319117
06/10/2017 480.30p 483.90p 479.20p 482.70p 1902329
05/10/2017 488.40p 488.40p 479.20p 479.80p 2549098
04/10/2017 483.60p 490.60p 481.00p 485.20p 2629454
03/10/2017 473.90p 484.90p 473.40p 481.50p 1933789
02/10/2017 481.10p 482.20p 473.90p 475.60p 2607986
29/09/2017 456.50p 479.90p 450.80p 479.50p 3986580
28/09/2017 452.50p 459.70p 446.80p 459.70p 1514531
27/09/2017 452.60p 457.70p 444.80p 454.50p 1686472
26/09/2017 455.20p 457.20p 450.20p 452.80p 1245050
25/09/2017 455.60p 458.80p 449.50p 456.10p 695160
22/09/2017 453.80p 458.30p 450.40p 458.30p 1071512
21/09/2017 456.20p 459.20p 454.30p 458.00p 1329684
20/09/2017 467.00p 467.00p 454.80p 456.70p 1150996
19/09/2017 461.30p 469.50p 461.10p 463.50p 1420050
18/09/2017 459.10p 462.50p 456.80p 461.70p 1108230
15/09/2017 464.60p 470.40p 458.80p 460.60p 1601821
14/09/2017 466.00p 466.00p 449.00p 463.50p 1415910
13/09/2017 468.20p 469.40p 461.30p 466.80p 1503535
12/09/2017 470.90p 472.90p 465.10p 471.00p 1950869
11/09/2017 460.00p 480.90p 460.00p 470.20p 3954539
08/09/2017 451.20p 454.40p 440.70p 451.00p 2280666
07/09/2017 459.20p 460.50p 448.70p 450.00p 2402993
06/09/2017 480.00p 485.00p 459.90p 459.90p 2914236
05/09/2017 503.00p 504.00p 487.70p 487.70p 1458702
04/09/2017 512.00p 512.00p 503.00p 504.50p 671755
01/09/2017 512.50p 516.00p 508.50p 510.50p 838151
31/08/2017 507.50p 515.00p 505.50p 511.00p 681072
30/08/2017 516.00p 516.00p 503.00p 506.00p 1024859
29/08/2017 513.50p 517.00p 503.50p 506.00p 866349
25/08/2017 526.50p 527.50p 520.50p 520.50p 285950
24/08/2017 522.50p 525.50p 519.50p 524.00p 475098
23/08/2017 516.50p 521.50p 516.00p 521.00p 493067
22/08/2017 517.00p 522.00p 517.00p 521.00p 435962
21/08/2017 517.00p 520.00p 516.00p 517.00p 496865
18/08/2017 518.00p 520.00p 515.00p 519.00p 562206
17/08/2017 521.00p 525.50p 519.50p 520.50p 593527
16/08/2017 521.50p 523.50p 520.00p 521.50p 533568
15/08/2017 524.00p 524.50p 518.50p 520.00p 564054
14/08/2017 514.50p 524.50p 514.50p 522.50p 425509
11/08/2017 518.50p 518.50p 513.00p 515.00p 533254
10/08/2017 525.00p 526.50p 518.00p 520.50p 548656
09/08/2017 522.50p 524.00p 518.00p 523.00p 635522
08/08/2017 517.50p 526.00p 515.50p 523.00p 964783
07/08/2017 525.00p 527.50p 524.00p 525.00p 350935
04/08/2017 520.00p 526.50p 518.50p 524.50p 348263
03/08/2017 519.00p 527.50p 517.00p 522.00p 605711
02/08/2017 517.00p 525.00p 515.00p 522.50p 790773
01/08/2017 513.50p 521.00p 512.50p 516.50p 850781
31/07/2017 511.00p 513.00p 507.50p 512.50p 648829
28/07/2017 509.50p 514.00p 506.00p 510.00p 1148797
27/07/2017 506.50p 513.00p 483.70p 512.00p 842534
26/07/2017 507.50p 511.50p 502.00p 508.00p 1011297
25/07/2017 505.00p 506.50p 501.50p 506.00p 958258
24/07/2017 511.50p 511.50p 497.90p 503.00p 1277809
21/07/2017 513.50p 516.50p 508.50p 511.00p 870577
20/07/2017 510.50p 514.50p 508.00p 514.00p 542895
19/07/2017 509.00p 509.50p 504.50p 509.50p 961374
18/07/2017 516.00p 516.00p 505.50p 508.50p 785161
17/07/2017 505.00p 510.00p 504.50p 506.50p 721389
14/07/2017 499.30p 507.00p 492.30p 504.00p 615358
13/07/2017 499.20p 508.50p 498.90p 503.00p 1179450
12/07/2017 510.00p 510.00p 496.80p 500.50p 1479299
11/07/2017 515.00p 515.00p 506.50p 509.00p 789477
10/07/2017 507.00p 514.50p 507.00p 512.50p 668212
07/07/2017 507.00p 509.50p 502.00p 509.50p 758421
06/07/2017 505.00p 515.50p 502.50p 506.50p 1311699
05/07/2017 492.60p 505.00p 490.00p 505.00p 1295757
04/07/2017 487.30p 492.80p 476.60p 491.20p 771438
03/07/2017 486.50p 489.90p 482.60p 488.10p 864958

*Close Price adjusted for both dividends and splits