Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/02/2024 541.00p 559.00p 541.00p 553.50p 1688357
31/01/2024 540.00p 548.00p 538.50p 544.50p 1212922
30/01/2024 546.00p 549.00p 535.00p 539.00p 1379906
29/01/2024 551.00p 551.00p 541.00p 541.00p 683027
26/01/2024 527.00p 548.00p 527.00p 545.00p 1255842
25/01/2024 532.00p 536.50p 528.50p 531.50p 1093905
24/01/2024 527.00p 534.00p 525.50p 534.00p 1738334
23/01/2024 528.00p 531.00p 525.21p 526.00p 1582379
22/01/2024 519.00p 530.00p 518.00p 525.00p 1722130
19/01/2024 510.50p 514.50p 509.00p 514.00p 33125772
18/01/2024 506.00p 509.50p 502.50p 505.50p 1514848
17/01/2024 497.80p 507.00p 493.80p 506.00p 1634420
16/01/2024 509.00p 518.00p 505.00p 506.00p 1227162
15/01/2024 504.00p 513.00p 503.60p 511.50p 1039966
12/01/2024 509.50p 511.00p 501.00p 506.00p 2025238
11/01/2024 516.00p 518.50p 503.00p 503.00p 3237551
10/01/2024 525.00p 537.00p 511.00p 512.50p 1196952
09/01/2024 550.00p 552.50p 528.00p 528.00p 1342070
08/01/2024 553.50p 555.50p 542.50p 552.00p 6648965
05/01/2024 545.00p 546.00p 535.51p 544.00p 990250
04/01/2024 521.00p 549.00p 521.00p 549.00p 1918493
03/01/2024 525.50p 531.14p 523.50p 526.50p 2425377
02/01/2024 521.00p 528.00p 520.64p 526.00p 1004576
29/12/2023 524.50p 526.00p 521.00p 522.00p 328224
28/12/2023 535.50p 535.50p 524.00p 524.00p 635517
27/12/2023 532.50p 536.00p 525.00p 530.00p 984509
22/12/2023 536.00p 536.50p 524.84p 528.50p 476507
21/12/2023 540.00p 544.50p 531.50p 533.00p 791271
20/12/2023 536.50p 542.00p 522.50p 539.00p 979348
19/12/2023 532.00p 536.50p 525.00p 526.00p 1192985
18/12/2023 530.00p 536.00p 526.50p 533.00p 815560
15/12/2023 541.50p 545.00p 532.00p 532.00p 2105009
14/12/2023 555.00p 559.50p 536.50p 541.00p 3535191
13/12/2023 544.50p 549.00p 538.50p 545.00p 1749310
12/12/2023 540.00p 550.50p 534.50p 542.00p 1968540
11/12/2023 537.00p 544.00p 529.50p 538.00p 1321952
08/12/2023 544.00p 549.00p 535.50p 535.50p 2224382
07/12/2023 546.50p 549.50p 539.50p 542.00p 1389119
06/12/2023 555.50p 558.50p 541.00p 546.00p 3825623
05/12/2023 534.50p 545.50p 528.50p 544.50p 1757665
04/12/2023 528.50p 541.00p 528.50p 532.00p 1509695
01/12/2023 540.00p 543.00p 531.50p 540.00p 1063786
30/11/2023 552.50p 556.00p 535.75p 536.00p 3405490
29/11/2023 555.00p 561.00p 544.00p 550.50p 1629403
28/11/2023 560.50p 561.00p 550.50p 556.50p 1126437
27/11/2023 565.00p 568.00p 560.50p 562.50p 410899
24/11/2023 565.00p 566.50p 560.50p 562.50p 343335
23/11/2023 565.00p 568.00p 562.50p 565.00p 568162
22/11/2023 558.00p 568.00p 554.50p 565.00p 1407991
21/11/2023 559.00p 564.50p 555.00p 558.50p 477692
20/11/2023 559.50p 562.50p 553.50p 560.00p 811150
17/11/2023 553.50p 559.00p 545.00p 558.00p 948077
16/11/2023 554.50p 558.00p 546.50p 550.00p 1262378
15/11/2023 559.00p 564.00p 551.50p 554.50p 1092573
14/11/2023 569.50p 570.00p 559.00p 559.00p 1515024
13/11/2023 568.50p 574.00p 563.00p 568.00p 1569055
10/11/2023 575.50p 583.00p 566.50p 569.50p 1409602
09/11/2023 576.00p 581.00p 569.50p 580.00p 2058490
08/11/2023 567.00p 580.00p 561.00p 576.00p 4222139
07/11/2023 533.00p 571.00p 526.50p 567.50p 1766692
06/11/2023 544.00p 546.00p 528.00p 530.00p 1730054
03/11/2023 530.50p 540.00p 523.00p 539.00p 1405626
02/11/2023 529.50p 539.00p 519.50p 528.50p 8753916
01/11/2023 515.50p 526.00p 510.50p 524.00p 2915462
31/10/2023 520.00p 529.00p 512.00p 514.50p 1273327
30/10/2023 520.50p 523.50p 516.50p 517.50p 1647864
27/10/2023 518.00p 526.00p 513.50p 517.00p 926057
26/10/2023 514.50p 519.50p 508.32p 517.00p 2322491
25/10/2023 512.00p 517.50p 506.00p 515.00p 1851820
24/10/2023 519.50p 525.50p 513.50p 514.00p 1403472
23/10/2023 522.50p 525.50p 515.00p 518.50p 876352
20/10/2023 525.50p 525.50p 518.50p 521.50p 1058791
19/10/2023 538.00p 538.00p 527.50p 528.00p 1615508
18/10/2023 535.00p 538.00p 527.50p 531.50p 1384717
17/10/2023 523.50p 537.50p 522.50p 532.50p 3746438
16/10/2023 525.50p 528.50p 518.00p 523.50p 967542
13/10/2023 529.00p 542.50p 520.00p 521.50p 1248306
12/10/2023 547.00p 547.00p 526.50p 526.50p 1545467
11/10/2023 541.00p 545.00p 534.00p 538.00p 1060711
10/10/2023 543.00p 547.50p 534.50p 537.50p 1692543
09/10/2023 533.00p 547.50p 533.00p 537.50p 1115939
06/10/2023 538.50p 549.00p 533.50p 542.00p 1015209
05/10/2023 525.00p 539.00p 525.00p 533.00p 1045064
04/10/2023 524.50p 536.00p 523.00p 526.50p 2566459
03/10/2023 536.00p 538.50p 530.50p 533.00p 762199
02/10/2023 552.00p 555.00p 528.50p 532.50p 1192816
29/09/2023 556.00p 558.00p 550.50p 553.50p 1973659
28/09/2023 546.50p 555.50p 546.50p 554.00p 1394557
27/09/2023 556.50p 559.50p 546.50p 547.00p 1381509
26/09/2023 558.50p 565.00p 556.50p 559.50p 932709
25/09/2023 573.50p 573.50p 552.50p 561.00p 3130891
22/09/2023 557.50p 570.50p 557.50p 568.50p 1518460
21/09/2023 570.50p 575.50p 567.50p 567.50p 1357458
20/09/2023 565.50p 577.00p 565.50p 571.50p 1000850
19/09/2023 573.00p 580.00p 571.50p 575.50p 1968900
18/09/2023 586.50p 590.00p 570.50p 572.00p 1357059
15/09/2023 584.50p 591.00p 581.50p 590.00p 3915075
14/09/2023 562.00p 581.50p 560.52p 580.50p 2024049
13/09/2023 573.50p 573.50p 560.00p 565.50p 1515023
12/09/2023 560.00p 569.95p 557.50p 563.00p 949071
11/09/2023 552.50p 559.50p 546.00p 558.50p 3078348
08/09/2023 538.00p 551.50p 529.00p 549.00p 1457661
07/09/2023 497.40p 542.50p 485.80p 538.50p 6014507
06/09/2023 547.00p 550.00p 539.50p 541.00p 1138196
05/09/2023 540.00p 553.50p 540.00p 550.50p 1183174
04/09/2023 562.00p 562.00p 546.00p 546.50p 731654
01/09/2023 547.00p 551.50p 545.50p 551.50p 2915133
31/08/2023 553.00p 557.00p 546.00p 546.00p 1805573
30/08/2023 550.00p 558.50p 548.50p 548.50p 893782
29/08/2023 545.00p 553.50p 541.00p 548.00p 1524598
25/08/2023 539.00p 547.50p 536.50p 541.00p 840570
24/08/2023 542.00p 547.50p 536.50p 540.00p 1183316
23/08/2023 532.00p 542.00p 531.50p 534.50p 1054450
22/08/2023 529.00p 542.50p 528.50p 529.00p 3479900
21/08/2023 531.00p 541.50p 531.00p 537.50p 2361648
18/08/2023 533.50p 535.50p 524.00p 535.50p 2208302
17/08/2023 530.50p 542.00p 530.50p 535.50p 1235164
16/08/2023 533.50p 542.00p 533.00p 538.00p 3805067
15/08/2023 535.00p 543.00p 533.95p 540.00p 2067415
14/08/2023 535.00p 546.00p 533.68p 541.50p 3917961
11/08/2023 531.00p 538.23p 522.50p 537.50p 3092475
10/08/2023 535.50p 544.50p 528.00p 531.50p 1617422
09/08/2023 534.50p 542.00p 526.00p 532.00p 1735404
08/08/2023 508.00p 531.50p 505.49p 530.00p 1836451
07/08/2023 500.00p 505.50p 495.00p 504.00p 1433669
04/08/2023 505.00p 505.00p 497.00p 503.00p 1872592
03/08/2023 504.50p 510.16p 501.22p 503.50p 6216691
02/08/2023 515.00p 519.50p 499.40p 507.50p 2157924
01/08/2023 552.00p 552.00p 520.00p 520.50p 3062241
31/07/2023 547.50p 555.50p 544.00p 548.50p 1152840
28/07/2023 579.00p 582.50p 553.50p 553.50p 5782836
27/07/2023 573.50p 578.50p 561.00p 573.00p 1323867
26/07/2023 559.00p 562.50p 551.34p 562.50p 1187533
25/07/2023 554.50p 569.25p 554.50p 558.50p 1129569
24/07/2023 572.50p 574.50p 558.00p 558.00p 2979181
21/07/2023 579.50p 579.50p 570.95p 575.50p 921083
20/07/2023 578.00p 578.00p 566.50p 573.50p 966463
19/07/2023 563.50p 576.00p 563.50p 570.00p 5799424
18/07/2023 567.00p 567.00p 556.50p 557.00p 1201017
17/07/2023 563.50p 569.00p 560.00p 565.00p 1085458
14/07/2023 585.00p 585.00p 569.00p 569.00p 1058511
13/07/2023 575.00p 581.00p 573.00p 575.50p 3969070
12/07/2023 557.50p 575.67p 557.50p 575.50p 1918602
11/07/2023 558.50p 559.50p 551.83p 555.00p 878475
10/07/2023 557.50p 561.00p 555.00p 558.00p 696707
07/07/2023 557.00p 557.00p 549.00p 555.50p 1303837
06/07/2023 571.50p 572.00p 555.00p 557.50p 1204619
05/07/2023 589.00p 589.00p 571.00p 574.50p 1457636
04/07/2023 585.50p 595.50p 583.00p 585.00p 1353799
03/07/2023 594.50p 596.50p 579.50p 588.00p 5179981
30/06/2023 584.50p 591.00p 581.50p 589.00p 1017081
29/06/2023 594.50p 594.50p 580.00p 580.50p 863729
28/06/2023 582.00p 591.00p 576.50p 589.00p 1301492
27/06/2023 572.50p 583.00p 572.50p 579.00p 1095455
26/06/2023 571.00p 576.00p 558.45p 572.00p 1930913
23/06/2023 574.50p 576.50p 566.00p 570.00p 891275
22/06/2023 581.00p 588.00p 571.50p 577.50p 1419273
21/06/2023 588.00p 595.00p 584.50p 585.50p 1060410
20/06/2023 575.00p 593.00p 574.00p 590.50p 2077774
19/06/2023 563.00p 575.00p 563.00p 575.00p 925495
16/06/2023 562.50p 582.50p 562.50p 572.00p 3058780
15/06/2023 577.00p 579.00p 569.80p 575.50p 1406772
14/06/2023 570.00p 573.50p 551.00p 572.50p 2238209
13/06/2023 578.50p 578.50p 566.00p 568.00p 3531423
12/06/2023 584.00p 587.50p 572.00p 574.50p 844901
09/06/2023 594.00p 596.00p 573.00p 578.00p 1397764
08/06/2023 606.50p 613.00p 592.50p 595.00p 1663572
07/06/2023 611.50p 617.00p 605.50p 606.00p 2779673
06/06/2023 614.50p 617.00p 606.00p 612.50p 1084061
05/06/2023 623.00p 627.00p 611.50p 614.50p 2441293
02/06/2023 625.00p 628.50p 615.00p 620.50p 2968763
01/06/2023 607.50p 621.00p 606.50p 620.50p 1476314
31/05/2023 611.00p 614.00p 605.50p 605.50p 2357830
30/05/2023 611.50p 621.50p 605.50p 612.50p 746522
26/05/2023 614.00p 619.00p 599.55p 609.00p 1339233
25/05/2023 603.00p 610.50p 598.50p 606.50p 777474
24/05/2023 614.00p 616.50p 601.00p 603.50p 2477034
23/05/2023 615.50p 624.55p 612.70p 619.00p 1542903
22/05/2023 622.50p 625.00p 617.50p 619.00p 1294159
19/05/2023 608.00p 621.00p 604.44p 614.00p 1420380
18/05/2023 613.00p 613.00p 603.25p 606.50p 750078
17/05/2023 608.00p 612.05p 604.00p 604.50p 904428
16/05/2023 614.00p 619.98p 609.50p 610.50p 1466586
15/05/2023 605.00p 614.50p 602.50p 614.50p 3659807
12/05/2023 597.00p 624.50p 595.50p 604.00p 1772837
11/05/2023 588.50p 590.50p 581.50p 586.50p 1443769
10/05/2023 589.50p 593.50p 583.00p 585.00p 4068613
09/05/2023 580.50p 594.00p 578.50p 590.50p 1867144
05/05/2023 580.50p 585.00p 578.67p 581.50p 3040558
04/05/2023 591.00p 592.50p 579.50p 581.50p 1202738
03/05/2023 593.00p 597.00p 590.00p 590.00p 8655997
02/05/2023 595.00p 605.00p 589.50p 590.50p 1071375
28/04/2023 581.50p 595.50p 578.50p 595.50p 1710014
27/04/2023 584.00p 587.00p 579.50p 580.00p 1492516
26/04/2023 583.00p 585.50p 577.50p 582.50p 1103733
25/04/2023 583.00p 588.00p 576.00p 585.00p 1146753
24/04/2023 582.50p 587.50p 578.50p 583.00p 1055470
21/04/2023 585.50p 604.10p 583.50p 585.50p 2070230
20/04/2023 581.00p 594.00p 576.00p 593.00p 1759532
19/04/2023 584.50p 584.50p 574.00p 578.50p 1554617

*Close Price adjusted for both dividends and splits