Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/01/2021 317.60p 323.00p 308.00p 310.20p 1802773
27/01/2021 319.80p 325.60p 317.80p 318.60p 1074072
26/01/2021 333.60p 333.60p 325.20p 326.40p 744538
25/01/2021 353.20p 353.20p 326.20p 327.00p 1060532
22/01/2021 356.00p 356.00p 343.40p 344.80p 2293217
21/01/2021 346.60p 353.60p 346.60p 349.00p 1045497
20/01/2021 354.20p 354.20p 342.80p 347.40p 728536
19/01/2021 346.40p 347.80p 343.20p 345.80p 852897
18/01/2021 349.00p 353.80p 342.00p 342.40p 1114436
15/01/2021 350.60p 354.80p 340.40p 349.40p 2348591
14/01/2021 351.00p 354.60p 348.40p 349.80p 2309675
13/01/2021 370.40p 370.40p 350.40p 350.60p 1311072
12/01/2021 361.40p 366.00p 357.60p 362.00p 1034990
11/01/2021 370.00p 370.00p 361.20p 362.20p 973757
08/01/2021 372.00p 374.80p 364.60p 366.60p 846739
07/01/2021 379.80p 379.80p 373.20p 373.80p 1094223
06/01/2021 369.20p 376.20p 358.00p 375.20p 1002234
05/01/2021 358.80p 372.00p 357.60p 365.20p 926990
04/01/2021 368.20p 371.00p 363.60p 364.00p 993249
31/12/2020 373.20p 373.20p 361.70p 364.60p 244089
30/12/2020 371.40p 378.20p 369.60p 369.60p 518385
29/12/2020 370.60p 377.20p 365.80p 371.40p 1158453
28/12/2020 355.80p 366.40p 355.80p 366.20p 274608
24/12/2020 355.80p 366.40p 355.80p 366.20p 274608
23/12/2020 362.00p 365.00p 352.40p 363.00p 864155
22/12/2020 341.80p 360.60p 341.80p 355.00p 825527
21/12/2020 350.00p 350.40p 335.00p 348.20p 1098772
18/12/2020 355.20p 364.60p 354.60p 356.40p 1781549
17/12/2020 364.80p 370.40p 357.20p 361.60p 1650767
16/12/2020 354.00p 360.80p 354.00p 356.20p 1411794
15/12/2020 357.80p 357.80p 348.20p 354.00p 1026966
14/12/2020 355.00p 363.60p 350.80p 350.80p 992618
11/12/2020 348.60p 355.00p 347.80p 349.60p 992057
10/12/2020 351.60p 361.40p 346.40p 357.20p 1739378
09/12/2020 357.40p 359.40p 353.20p 358.60p 1618923
08/12/2020 359.60p 362.80p 354.00p 357.80p 817490
07/12/2020 373.80p 374.00p 355.20p 355.20p 993070
04/12/2020 362.00p 377.00p 362.00p 373.00p 1958518
03/12/2020 368.80p 371.20p 355.20p 366.20p 1807347
02/12/2020 374.60p 375.80p 368.80p 368.80p 1731011
01/12/2020 365.00p 380.60p 365.00p 380.60p 1403587
30/11/2020 363.40p 371.20p 361.80p 365.40p 2128653
27/11/2020 359.20p 363.00p 353.20p 363.00p 1833324
26/11/2020 375.20p 375.20p 362.20p 364.60p 811567
25/11/2020 385.00p 385.60p 371.80p 372.40p 1094383
24/11/2020 379.80p 384.80p 370.60p 384.00p 1259704
23/11/2020 374.80p 374.80p 368.00p 372.40p 799854
20/11/2020 377.00p 377.00p 369.40p 372.20p 1004383
19/11/2020 388.40p 388.40p 374.00p 377.00p 935158
18/11/2020 382.40p 389.40p 381.00p 389.00p 1132764
17/11/2020 384.40p 384.40p 376.60p 383.00p 1382478
16/11/2020 368.60p 386.20p 368.60p 380.80p 1413452
13/11/2020 359.00p 374.40p 358.40p 374.40p 1628179
12/11/2020 366.40p 366.40p 359.20p 364.00p 1619498
10/11/2020 323.60p 346.80p 323.60p 346.80p 4831391
09/11/2020 311.00p 331.40p 310.00p 320.20p 4429094
06/11/2020 312.60p 316.20p 306.80p 311.00p 1351304
05/11/2020 312.00p 312.00p 299.80p 305.20p 1226638
04/11/2020 290.40p 306.80p 290.40p 306.80p 1011219
03/11/2020 296.20p 301.20p 291.80p 297.60p 1075283
02/11/2020 293.20p 293.80p 287.60p 293.40p 1274425
30/10/2020 290.80p 295.80p 289.20p 294.00p 1030260
29/10/2020 299.20p 300.00p 290.60p 294.60p 1647227
28/10/2020 305.00p 306.80p 290.60p 298.60p 1172498
27/10/2020 304.40p 312.80p 304.40p 309.20p 979071
26/10/2020 319.00p 322.00p 306.00p 312.80p 1530101
23/10/2020 318.60p 329.40p 318.60p 326.80p 1348912
22/10/2020 319.00p 328.00p 317.40p 326.40p 1074302
21/10/2020 326.80p 333.00p 321.40p 325.20p 760152
20/10/2020 337.60p 337.60p 324.60p 332.00p 930310
19/10/2020 333.00p 338.80p 329.40p 329.60p 832155
16/10/2020 343.40p 343.40p 326.20p 330.40p 1977773
15/10/2020 326.80p 337.00p 324.60p 337.00p 1497899
14/10/2020 328.80p 332.80p 323.00p 330.00p 1160135
13/10/2020 344.80p 345.00p 329.20p 329.20p 1145815
12/10/2020 330.00p 350.00p 327.20p 345.40p 1895564
09/10/2020 329.80p 330.82p 322.40p 327.80p 977990
08/10/2020 322.40p 331.60p 322.40p 328.00p 942486
07/10/2020 331.60p 331.60p 323.00p 323.00p 1788491
06/10/2020 320.00p 324.80p 316.80p 324.80p 1190327
05/10/2020 326.20p 326.20p 316.20p 319.00p 1066807
02/10/2020 318.20p 323.13p 313.80p 318.60p 1306632
01/10/2020 312.60p 319.00p 304.00p 319.00p 2167523
30/09/2020 310.00p 311.20p 304.00p 305.80p 1443707
29/09/2020 310.40p 316.60p 309.40p 310.00p 1573772
28/09/2020 318.00p 320.67p 314.11p 318.00p 1901474
25/09/2020 311.40p 317.60p 309.40p 313.60p 2362973
24/09/2020 323.00p 323.03p 311.40p 311.40p 2468435
23/09/2020 334.00p 338.18p 319.80p 323.00p 3113585
22/09/2020 349.00p 356.00p 329.60p 335.20p 5225837
21/09/2020 400.00p 402.80p 382.80p 390.00p 1046292
18/09/2020 416.40p 416.40p 396.60p 401.40p 1565766
17/09/2020 416.00p 416.00p 398.80p 406.60p 653686
16/09/2020 407.20p 417.60p 404.20p 412.40p 1638100
15/09/2020 401.40p 415.20p 401.40p 414.20p 1215854
14/09/2020 400.00p 402.08p 393.60p 398.60p 668656
11/09/2020 404.60p 404.60p 395.60p 397.00p 629597
10/09/2020 411.00p 411.40p 395.60p 396.40p 1302459
09/09/2020 397.20p 405.40p 395.20p 403.80p 1175885
08/09/2020 392.20p 403.40p 392.20p 400.80p 1398929
07/09/2020 402.40p 403.40p 389.60p 395.60p 1261358
04/09/2020 419.40p 419.40p 396.80p 397.20p 1940983
03/09/2020 417.40p 427.20p 407.60p 407.60p 1436674
02/09/2020 440.00p 440.00p 419.80p 421.80p 1000465
01/09/2020 436.40p 436.40p 424.80p 430.00p 1023580
31/08/2020 421.00p 434.60p 418.80p 430.20p 1928100
28/08/2020 421.00p 434.60p 418.80p 430.20p 1928403
27/08/2020 417.80p 428.20p 415.40p 425.00p 1248851
26/08/2020 426.60p 432.84p 422.20p 428.20p 1601059
25/08/2020 442.40p 443.80p 423.80p 426.60p 1704817
24/08/2020 426.00p 443.80p 426.00p 438.40p 1053079
21/08/2020 435.40p 436.60p 427.60p 436.60p 1068713
20/08/2020 421.20p 429.00p 421.20p 425.20p 715632
19/08/2020 427.40p 434.20p 426.60p 430.60p 792534
18/08/2020 421.40p 439.80p 421.40p 436.60p 775642
17/08/2020 431.60p 436.40p 425.00p 429.20p 1555016
14/08/2020 427.60p 432.60p 426.80p 432.00p 401375
13/08/2020 440.60p 441.80p 433.80p 433.80p 518062
12/08/2020 443.40p 445.60p 432.80p 443.20p 921586
11/08/2020 429.00p 439.40p 427.60p 434.00p 719360
10/08/2020 428.20p 431.60p 424.00p 424.80p 523180
07/08/2020 423.00p 425.40p 417.00p 424.40p 734064
06/08/2020 421.20p 429.60p 419.20p 422.80p 1168205
05/08/2020 439.40p 439.40p 424.00p 432.60p 992749
04/08/2020 426.00p 433.60p 424.24p 426.80p 948766
03/08/2020 416.40p 425.60p 404.40p 425.60p 1088210
31/07/2020 417.20p 420.40p 411.40p 417.40p 1150994
30/07/2020 419.00p 421.80p 410.60p 417.40p 1588409
29/07/2020 446.40p 446.40p 422.40p 422.80p 1343128
28/07/2020 438.00p 441.60p 432.00p 441.60p 1256941
27/07/2020 447.40p 447.40p 433.00p 433.00p 1269097
24/07/2020 449.60p 455.00p 446.00p 448.40p 2030717
23/07/2020 441.40p 459.40p 438.40p 456.40p 2001729
22/07/2020 436.20p 436.20p 423.40p 431.00p 723600
21/07/2020 434.00p 434.00p 422.60p 428.60p 1151521
20/07/2020 429.00p 432.20p 417.60p 423.80p 1228369
17/07/2020 430.60p 439.00p 430.00p 434.60p 947807
16/07/2020 426.80p 437.60p 426.80p 435.20p 1231019
15/07/2020 432.20p 438.40p 427.20p 437.40p 1405530
14/07/2020 417.00p 428.20p 417.00p 427.20p 941129
13/07/2020 430.00p 433.00p 425.00p 426.00p 1259438
10/07/2020 403.40p 422.20p 402.00p 421.60p 841918
09/07/2020 419.80p 422.00p 404.80p 407.00p 1089044
08/07/2020 419.80p 423.40p 409.00p 416.60p 1302330
07/07/2020 438.20p 438.20p 419.20p 420.20p 948422
06/07/2020 433.60p 437.80p 430.00p 432.20p 1364906
03/07/2020 436.80p 436.80p 422.40p 423.80p 817492
02/07/2020 426.60p 436.60p 423.80p 427.60p 856397
01/07/2020 419.60p 425.80p 413.80p 420.40p 1852391
30/06/2020 420.00p 426.00p 406.80p 410.00p 2761175
29/06/2020 412.60p 417.60p 406.60p 416.00p 892322
26/06/2020 413.40p 416.80p 407.00p 411.80p 942212
25/06/2020 402.80p 409.80p 392.40p 409.80p 1543992
24/06/2020 411.20p 421.80p 409.20p 411.80p 1452580
23/06/2020 417.80p 440.40p 417.80p 419.80p 1640528
22/06/2020 429.20p 432.40p 423.80p 429.80p 968663
19/06/2020 430.80p 436.60p 423.00p 428.80p 3275712
18/06/2020 419.40p 427.60p 416.40p 424.80p 1381066
17/06/2020 420.40p 429.20p 420.40p 422.60p 1116640
16/06/2020 417.60p 438.80p 415.80p 425.80p 4353094
15/06/2020 414.00p 420.20p 403.00p 418.00p 1204421
12/06/2020 404.40p 433.80p 404.00p 421.00p 1809456
11/06/2020 428.80p 428.80p 413.40p 413.80p 1697652
10/06/2020 420.00p 437.80p 420.00p 435.40p 1923037
09/06/2020 417.00p 423.40p 407.40p 418.60p 1655643
08/06/2020 431.20p 438.60p 418.40p 423.40p 1293809
05/06/2020 439.60p 446.60p 432.20p 438.40p 1954184
04/06/2020 435.40p 438.20p 424.60p 433.20p 2003760
03/06/2020 416.40p 440.40p 413.20p 436.40p 4393256
02/06/2020 394.20p 409.80p 390.60p 406.80p 2338000
01/06/2020 386.40p 397.40p 385.00p 391.00p 1037819
29/05/2020 385.20p 391.20p 376.40p 384.20p 2083005
28/05/2020 400.00p 407.60p 386.60p 394.80p 2435171
27/05/2020 382.80p 409.80p 374.20p 395.80p 3602885
26/05/2020 382.80p 385.40p 368.40p 375.00p 2052774
25/05/2020 367.60p 372.00p 351.80p 371.00p 2780631
22/05/2020 367.60p 372.00p 351.80p 371.00p 2780631
21/05/2020 371.80p 384.80p 361.40p 361.40p 8178051
20/05/2020 352.60p 377.20p 352.60p 371.20p 4722937
19/05/2020 329.60p 375.00p 327.20p 357.20p 16569243
18/05/2020 329.80p 333.60p 322.60p 331.40p 2106392
15/05/2020 326.20p 337.40p 319.40p 323.40p 2177302
14/05/2020 341.00p 343.14p 317.60p 325.00p 2231435
13/05/2020 348.00p 351.45p 338.20p 340.40p 1935173
12/05/2020 380.40p 380.40p 351.40p 351.40p 1503210
11/05/2020 385.40p 386.20p 374.40p 382.60p 1854238
08/05/2020 374.60p 389.00p 373.60p 382.00p 1823153
07/05/2020 374.60p 389.00p 373.60p 382.00p 1823153
06/05/2020 392.80p 400.60p 380.60p 386.00p 2187233
05/05/2020 391.60p 397.00p 387.60p 392.20p 855749
04/05/2020 395.00p 395.00p 383.60p 390.00p 1191425
01/05/2020 391.40p 398.60p 383.40p 390.80p 1102703
30/04/2020 410.20p 422.60p 392.00p 396.00p 1187031
29/04/2020 388.00p 405.60p 381.20p 404.00p 1952988
28/04/2020 387.40p 397.40p 381.80p 390.00p 2318805
27/04/2020 378.20p 391.60p 375.00p 391.60p 2101584
24/04/2020 374.40p 380.00p 366.80p 368.40p 1780084
23/04/2020 358.20p 372.80p 351.80p 371.80p 2961643
22/04/2020 359.00p 377.40p 345.03p 370.80p 1872117
21/04/2020 366.20p 376.00p 364.20p 366.40p 1018393

*Close Price adjusted for both dividends and splits