Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/05/2019 566.50p 566.50p 554.00p 557.00p 811967
28/05/2019 573.00p 576.50p 566.50p 570.00p 970330
24/05/2019 562.00p 572.00p 561.50p 572.00p 1082968
23/05/2019 561.50p 569.50p 558.50p 562.50p 1672883
22/05/2019 567.00p 574.00p 563.00p 567.50p 1612600
21/05/2019 564.00p 571.00p 561.50p 567.50p 1047432
20/05/2019 563.00p 566.99p 554.75p 562.50p 705337
17/05/2019 565.00p 566.50p 554.00p 566.50p 1023529
16/05/2019 543.00p 559.50p 540.00p 557.50p 1354690
15/05/2019 539.50p 543.00p 534.00p 542.00p 1049343
14/05/2019 529.00p 539.50p 526.00p 539.50p 1122674
13/05/2019 532.50p 533.50p 529.50p 529.50p 1024213
10/05/2019 542.50p 542.64p 524.00p 533.50p 1989134
09/05/2019 549.00p 562.75p 538.50p 538.50p 1767882
08/05/2019 564.00p 564.00p 556.00p 562.50p 1090653
07/05/2019 563.00p 567.00p 556.50p 563.50p 1546791
03/05/2019 568.50p 568.50p 557.00p 563.50p 1093678
02/05/2019 571.50p 576.00p 567.00p 568.00p 992141
01/05/2019 578.00p 582.00p 576.50p 579.00p 655959
30/04/2019 577.00p 580.25p 575.00p 576.00p 1173474
29/04/2019 576.50p 577.50p 568.00p 577.50p 873818
26/04/2019 578.00p 578.00p 570.00p 573.50p 1094680
25/04/2019 568.00p 573.50p 566.50p 570.50p 1141455
24/04/2019 565.00p 569.00p 561.50p 567.00p 1004149
23/04/2019 565.50p 566.50p 559.00p 566.00p 1534942
18/04/2019 555.50p 563.50p 555.50p 563.00p 990194
17/04/2019 556.00p 560.00p 556.00p 558.50p 1042208
16/04/2019 551.00p 559.50p 547.00p 557.50p 1018469
15/04/2019 541.50p 547.50p 537.00p 547.50p 657389
12/04/2019 539.00p 542.00p 536.50p 540.00p 1016505
11/04/2019 530.00p 544.50p 525.65p 539.00p 1704768
10/04/2019 527.50p 528.00p 522.50p 523.00p 706950
09/04/2019 524.00p 529.25p 523.50p 524.00p 818623
08/04/2019 532.00p 532.50p 525.00p 525.00p 739901
05/04/2019 537.00p 544.00p 529.50p 532.00p 729483
04/04/2019 529.00p 535.00p 528.50p 533.50p 869578
03/04/2019 523.50p 536.50p 522.50p 532.00p 1310681
02/04/2019 520.00p 527.00p 518.00p 526.00p 1102565
01/04/2019 516.50p 521.50p 515.50p 521.50p 2211539
29/03/2019 514.50p 516.50p 507.00p 515.00p 1542954
28/03/2019 508.50p 516.00p 508.50p 511.50p 1082018
27/03/2019 514.00p 516.00p 507.45p 513.00p 1616392
26/03/2019 501.50p 512.50p 501.50p 510.50p 1159287
25/03/2019 509.00p 511.00p 504.00p 504.50p 854123
22/03/2019 523.00p 523.00p 505.50p 509.00p 1149417
21/03/2019 516.50p 522.50p 510.50p 520.00p 1099604
20/03/2019 520.00p 527.50p 517.00p 517.00p 1918202
19/03/2019 519.50p 525.50p 517.50p 521.50p 1311717
18/03/2019 531.00p 534.00p 519.00p 520.00p 1286129
15/03/2019 526.00p 533.50p 525.00p 526.50p 2401186
14/03/2019 523.00p 528.50p 520.00p 525.50p 1262746
13/03/2019 523.50p 524.50p 517.50p 519.00p 1464346
12/03/2019 520.50p 524.00p 517.00p 520.50p 1079013
11/03/2019 522.00p 528.50p 517.50p 520.00p 1981839
08/03/2019 531.50p 535.00p 523.00p 525.00p 1222759
07/03/2019 544.50p 546.00p 530.50p 537.50p 869771
06/03/2019 552.00p 552.00p 542.00p 543.50p 1060602
05/03/2019 549.50p 553.00p 544.00p 550.00p 1216039
04/03/2019 553.00p 553.00p 545.50p 548.50p 1144488
01/03/2019 552.50p 553.50p 547.50p 548.50p 1218549
28/02/2019 545.00p 549.00p 540.50p 547.50p 831543
27/02/2019 560.00p 562.50p 553.50p 553.50p 1524816
26/02/2019 566.00p 569.50p 561.00p 564.00p 872678
25/02/2019 561.50p 566.47p 557.50p 565.00p 1155731
22/02/2019 575.00p 575.00p 561.00p 561.50p 1752119
21/02/2019 565.00p 579.50p 561.00p 568.50p 2696220
20/02/2019 552.50p 562.50p 550.50p 562.50p 2593579
19/02/2019 536.50p 552.00p 531.50p 551.00p 3800405
18/02/2019 532.00p 540.50p 530.00p 539.50p 1462771
15/02/2019 517.50p 535.50p 515.00p 530.50p 2823549
14/02/2019 516.50p 528.00p 516.25p 520.50p 2464899
13/02/2019 507.00p 516.50p 502.50p 515.00p 1497606
12/02/2019 504.00p 506.00p 498.25p 505.00p 1597378
11/02/2019 512.50p 514.50p 501.00p 502.00p 2176570
08/02/2019 517.00p 520.98p 505.50p 508.50p 1448544
07/02/2019 504.50p 524.00p 499.40p 520.00p 4244147
06/02/2019 492.80p 497.20p 486.44p 494.00p 1284736
05/02/2019 500.50p 504.00p 493.60p 496.60p 1132591
04/02/2019 491.40p 497.80p 489.20p 497.80p 1527972
01/02/2019 490.20p 497.80p 486.60p 492.60p 1796604
31/01/2019 503.50p 505.50p 490.60p 494.00p 1071311
30/01/2019 505.00p 507.50p 498.60p 501.00p 882767
29/01/2019 496.40p 508.00p 495.60p 504.50p 1727177
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

*Close Price adjusted for both dividends and splits