Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/07/2022 492.00p 495.20p 474.40p 474.40p 975872
04/07/2022 489.40p 494.00p 487.00p 489.60p 895816
01/07/2022 496.20p 496.40p 480.80p 485.80p 1138042
30/06/2022 486.40p 501.00p 485.20p 499.00p 1404952
29/06/2022 495.20p 501.50p 493.20p 493.60p 668543
28/06/2022 488.00p 504.50p 488.00p 500.50p 673577
27/06/2022 505.00p 505.00p 490.80p 496.20p 2481972
24/06/2022 493.00p 495.40p 480.80p 493.80p 641248
23/06/2022 478.00p 485.60p 476.80p 481.40p 1211379
22/06/2022 487.60p 489.60p 478.50p 479.80p 3801131
21/06/2022 502.00p 505.50p 492.20p 495.00p 641020
20/06/2022 495.60p 498.70p 486.20p 497.00p 1069527
17/06/2022 493.20p 495.80p 482.40p 493.20p 1830845
16/06/2022 501.00p 501.00p 483.40p 488.60p 2217281
15/06/2022 500.00p 512.00p 496.40p 502.00p 2904850
14/06/2022 483.80p 496.60p 473.80p 493.40p 2523635
13/06/2022 465.00p 479.40p 457.20p 474.40p 1229290
10/06/2022 485.60p 485.60p 469.20p 470.60p 2800333
09/06/2022 484.20p 490.20p 483.40p 483.40p 885488
08/06/2022 497.20p 497.20p 483.40p 484.40p 723076
07/06/2022 488.00p 494.20p 483.40p 487.80p 1743946
06/06/2022 480.80p 494.20p 476.51p 492.40p 1274938
03/06/2022 489.00p 491.60p 478.40p 479.80p 453708
02/06/2022 489.00p 491.60p 478.40p 479.80p 453708
01/06/2022 489.00p 491.60p 478.40p 479.80p 453708
31/05/2022 494.40p 494.40p 480.00p 486.40p 1612265
30/05/2022 489.60p 494.20p 481.00p 483.60p 848036
27/05/2022 482.00p 488.00p 479.00p 487.20p 930488
26/05/2022 482.20p 482.20p 470.40p 478.60p 919505
25/05/2022 481.20p 484.00p 471.00p 472.60p 701173
24/05/2022 475.00p 483.60p 474.80p 478.20p 936704
23/05/2022 482.60p 485.80p 475.40p 480.80p 1164262
20/05/2022 477.20p 485.00p 470.80p 474.20p 745460
19/05/2022 481.00p 483.80p 465.80p 473.40p 3979839
18/05/2022 478.60p 490.60p 477.20p 486.60p 1340537
17/05/2022 471.20p 481.80p 469.00p 479.60p 1124107
16/05/2022 454.40p 470.20p 453.00p 468.40p 911961
13/05/2022 457.60p 461.40p 447.20p 456.00p 1117197
12/05/2022 430.40p 449.80p 428.20p 449.00p 2189283
11/05/2022 440.20p 441.00p 434.40p 439.20p 2435883
10/05/2022 448.40p 451.60p 436.60p 436.80p 1508056
09/05/2022 443.40p 447.80p 424.40p 441.80p 1526751
06/05/2022 407.00p 435.40p 407.00p 430.20p 1475994
05/05/2022 433.00p 439.60p 406.40p 406.40p 2174905
04/05/2022 433.40p 436.20p 419.80p 424.60p 838437
03/05/2022 429.40p 439.80p 426.36p 434.20p 1718238
02/05/2022 427.00p 439.20p 425.20p 431.60p 2569085
29/04/2022 427.00p 439.20p 425.20p 431.60p 2569085
28/04/2022 420.80p 441.80p 420.80p 425.80p 1742890
27/04/2022 411.20p 421.80p 405.80p 418.00p 1636527
26/04/2022 385.40p 405.40p 385.40p 399.40p 1023799
25/04/2022 396.40p 400.20p 389.60p 395.40p 1082784
22/04/2022 404.60p 417.20p 404.60p 406.00p 809358
21/04/2022 412.80p 418.20p 405.00p 414.00p 1260372
20/04/2022 393.40p 405.80p 390.20p 405.00p 4815749
19/04/2022 410.00p 410.00p 391.20p 393.60p 986203
18/04/2022 402.20p 406.20p 395.80p 404.00p 2793049
15/04/2022 402.20p 406.20p 395.80p 404.00p 2793049
14/04/2022 402.20p 406.20p 395.80p 404.00p 2793049
13/04/2022 416.00p 416.00p 402.20p 403.80p 905421
12/04/2022 406.00p 412.04p 403.80p 409.00p 1812914
11/04/2022 418.20p 419.20p 413.00p 417.60p 1202488
08/04/2022 417.20p 419.20p 412.00p 416.00p 975498
07/04/2022 414.60p 417.20p 409.60p 411.60p 603231
06/04/2022 411.40p 414.20p 404.60p 412.20p 2047297
05/04/2022 409.20p 415.40p 400.98p 412.00p 2014259
04/04/2022 419.60p 420.80p 412.40p 413.20p 885341
01/04/2022 431.20p 431.20p 416.60p 418.40p 977827
31/03/2022 437.70p 439.90p 420.80p 420.80p 705068
30/03/2022 430.00p 431.50p 423.80p 428.50p 742131
29/03/2022 424.20p 433.00p 417.10p 431.60p 815163
28/03/2022 409.00p 422.80p 409.00p 415.40p 1642891
25/03/2022 419.50p 422.49p 411.40p 413.30p 2374231
24/03/2022 418.60p 418.60p 411.20p 417.80p 796854
23/03/2022 411.80p 418.40p 411.80p 416.20p 1082829
22/03/2022 408.90p 425.40p 406.90p 419.90p 1106717
21/03/2022 411.20p 413.80p 404.60p 406.70p 684881
18/03/2022 419.40p 420.50p 402.40p 409.00p 3084703
17/03/2022 418.60p 418.60p 405.70p 412.40p 1438050
16/03/2022 405.40p 419.00p 400.90p 415.30p 2688020
15/03/2022 420.00p 424.90p 394.90p 395.90p 2729882
14/03/2022 425.70p 433.50p 422.60p 433.50p 1446412
11/03/2022 421.30p 433.30p 419.20p 421.10p 1537534
10/03/2022 415.00p 422.40p 410.50p 419.50p 1936326
09/03/2022 385.60p 414.30p 377.80p 414.30p 3655040
08/03/2022 381.50p 391.80p 375.20p 376.40p 1836498
07/03/2022 387.80p 394.10p 365.31p 386.80p 2376016
04/03/2022 429.00p 429.00p 392.30p 397.60p 2210040
03/03/2022 427.70p 429.50p 414.00p 417.60p 4087734
02/03/2022 435.00p 439.70p 424.70p 428.00p 4360911
01/03/2022 449.70p 453.30p 435.40p 437.30p 2090012
28/02/2022 454.90p 461.40p 447.30p 450.60p 3109803
25/02/2022 458.00p 465.60p 448.20p 465.60p 3641225
24/02/2022 466.00p 472.20p 448.00p 448.00p 2727473
23/02/2022 495.50p 495.50p 476.80p 478.80p 1316174
22/02/2022 478.60p 489.40p 474.70p 485.70p 1158933
21/02/2022 487.10p 487.10p 477.50p 484.60p 743476
18/02/2022 483.40p 493.20p 479.20p 481.10p 1019821
17/02/2022 491.50p 492.20p 480.50p 483.20p 1195703
16/02/2022 498.90p 504.00p 496.10p 504.00p 1114703
15/02/2022 474.80p 502.80p 474.80p 498.00p 1222211
14/02/2022 476.60p 493.80p 475.90p 484.80p 2257372
11/02/2022 493.70p 496.60p 480.00p 484.00p 1676139
10/02/2022 509.80p 516.20p 470.70p 487.10p 2376860
09/02/2022 492.00p 500.40p 489.60p 497.50p 2318640
08/02/2022 493.90p 499.70p 485.30p 486.10p 1271754
07/02/2022 492.20p 494.90p 486.40p 489.50p 1166001
04/02/2022 504.60p 505.10p 488.20p 488.20p 1179435
03/02/2022 499.40p 503.50p 494.90p 495.60p 1774496
02/02/2022 492.70p 507.80p 492.70p 500.00p 2811691
01/02/2022 493.60p 501.00p 491.10p 496.10p 1090893
31/01/2022 478.70p 500.80p 478.70p 491.00p 1372172
28/01/2022 497.60p 501.80p 486.50p 488.40p 4062070
27/01/2022 477.60p 498.60p 477.60p 497.00p 1367896
26/01/2022 494.30p 498.10p 487.90p 490.90p 878818
25/01/2022 486.50p 492.50p 483.10p 491.00p 1870208
24/01/2022 487.20p 496.80p 480.80p 485.10p 3806455
21/01/2022 481.20p 492.00p 477.70p 486.30p 883683
20/01/2022 490.00p 499.50p 479.30p 485.00p 2655707
19/01/2022 498.00p 499.40p 485.80p 496.20p 869621
18/01/2022 482.40p 494.10p 478.30p 493.00p 896933
17/01/2022 492.90p 494.10p 483.98p 489.10p 1308198
14/01/2022 487.80p 487.80p 479.40p 482.00p 701990
13/01/2022 477.30p 487.20p 474.70p 485.00p 1306237
12/01/2022 473.80p 488.30p 470.70p 472.60p 2864436
10/01/2022 479.50p 491.10p 479.50p 486.10p 1320038
07/01/2022 476.00p 485.70p 470.30p 485.30p 1281154
06/01/2022 460.10p 478.92p 460.10p 476.10p 836843
05/01/2022 479.00p 479.00p 466.40p 471.90p 1552769
04/01/2022 465.60p 471.70p 464.40p 465.30p 1654200
03/01/2022 453.00p 466.90p 453.00p 466.30p 164951
31/12/2021 453.00p 466.90p 453.00p 466.30p 164951
30/12/2021 461.80p 466.00p 459.90p 465.10p 286926
29/12/2021 457.80p 464.30p 451.76p 463.50p 1214744
28/12/2021 457.00p 459.80p 447.30p 447.40p 121243
27/12/2021 457.00p 459.80p 447.30p 447.40p 121243
24/12/2021 457.00p 459.80p 447.30p 447.40p 121243
23/12/2021 430.10p 452.60p 430.10p 451.70p 653346
22/12/2021 428.60p 444.90p 428.60p 444.90p 944132
21/12/2021 429.00p 431.60p 421.50p 431.30p 1119499
20/12/2021 410.70p 421.50p 408.10p 421.20p 608757
17/12/2021 413.90p 425.10p 413.90p 418.30p 1088799
16/12/2021 422.40p 428.00p 420.60p 422.70p 486848
15/12/2021 414.80p 423.40p 413.10p 418.20p 1172444
14/12/2021 424.40p 424.90p 413.70p 414.90p 1216261
13/12/2021 418.70p 420.00p 411.10p 413.30p 292729
10/12/2021 425.00p 425.00p 414.10p 420.00p 713383
09/12/2021 423.30p 423.30p 413.10p 417.50p 434631
08/12/2021 425.00p 425.00p 412.60p 412.90p 938355
07/12/2021 415.50p 420.80p 413.20p 419.50p 608600
06/12/2021 405.10p 412.80p 402.00p 411.20p 653177
03/12/2021 413.20p 413.20p 400.10p 401.10p 440883
02/12/2021 400.00p 406.50p 398.90p 402.80p 529369
01/12/2021 403.20p 411.40p 403.00p 405.00p 542967
30/11/2021 389.70p 402.80p 389.30p 400.40p 1329155
29/11/2021 403.30p 406.10p 396.30p 398.00p 778460
26/11/2021 393.20p 398.40p 385.80p 397.80p 1308964
25/11/2021 405.90p 405.90p 400.30p 402.50p 1089525
24/11/2021 401.00p 408.00p 401.00p 404.30p 622243
23/11/2021 400.00p 414.06p 400.00p 405.50p 909552
22/11/2021 424.90p 424.90p 400.70p 409.00p 947656
19/11/2021 418.00p 420.20p 414.50p 418.30p 592016
18/11/2021 406.50p 419.70p 406.50p 417.20p 850731
17/11/2021 418.20p 421.40p 413.50p 416.40p 1272444
16/11/2021 410.00p 421.30p 407.49p 421.30p 1584649
15/11/2021 404.30p 413.70p 400.10p 411.60p 300044
12/11/2021 414.60p 414.60p 404.20p 404.40p 296352
11/11/2021 397.70p 410.70p 397.70p 409.20p 391196
10/11/2021 405.90p 411.40p 400.00p 406.80p 654911
09/11/2021 423.00p 424.50p 400.00p 400.00p 1045835
08/11/2021 421.00p 424.90p 412.86p 423.10p 812180
05/11/2021 401.00p 422.70p 395.20p 417.30p 1525818
04/11/2021 390.00p 396.00p 386.80p 396.00p 417954
03/11/2021 377.40p 386.70p 377.40p 385.80p 498159
02/11/2021 400.00p 400.00p 383.30p 385.10p 437694
01/11/2021 387.70p 396.15p 387.60p 393.70p 459869
29/10/2021 385.40p 392.00p 384.60p 390.00p 544327
28/10/2021 382.00p 389.40p 380.10p 387.40p 542233
27/10/2021 376.00p 383.50p 376.00p 380.90p 641789
26/10/2021 376.00p 381.90p 371.00p 380.20p 514249
25/10/2021 367.60p 375.60p 367.60p 370.20p 922868
22/10/2021 368.40p 377.70p 365.80p 371.30p 958121
21/10/2021 385.70p 385.80p 375.00p 377.50p 687106
20/10/2021 383.80p 386.10p 378.42p 385.20p 379673
19/10/2021 369.40p 385.40p 369.40p 383.60p 444882
18/10/2021 393.00p 393.00p 377.40p 377.60p 497000
15/10/2021 393.20p 393.20p 380.40p 384.70p 729547
14/10/2021 384.40p 384.60p 376.60p 382.90p 740385
13/10/2021 374.80p 377.50p 372.20p 376.90p 365654
12/10/2021 377.20p 380.00p 373.50p 375.90p 289684
11/10/2021 390.40p 390.40p 377.50p 379.80p 558083
08/10/2021 386.10p 386.10p 376.80p 381.20p 475387
07/10/2021 380.70p 384.30p 371.70p 378.00p 789586
06/10/2021 373.60p 382.50p 369.60p 377.30p 810149
05/10/2021 375.30p 380.60p 374.20p 379.80p 726285
04/10/2021 384.00p 384.60p 374.40p 374.40p 698955
01/10/2021 377.50p 381.00p 373.90p 379.70p 568837
30/09/2021 382.00p 382.00p 374.90p 379.20p 1081583
29/09/2021 386.20p 386.20p 374.90p 376.50p 1154540
28/09/2021 399.80p 399.80p 379.30p 380.40p 740882

*Close Price adjusted for both dividends and splits