Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
25/04/2024 663.50p 671.00p 655.00p 658.50p 4261060
24/04/2024 667.00p 675.00p 665.00p 665.50p 1510371
23/04/2024 673.00p 674.50p 666.50p 668.00p 4261546
22/04/2024 674.00p 676.50p 668.50p 669.50p 956064
19/04/2024 666.00p 673.00p 652.00p 661.50p 1443165
18/04/2024 660.00p 670.00p 657.00p 670.00p 1497357
17/04/2024 643.50p 662.50p 643.40p 651.50p 1827796
16/04/2024 662.50p 665.50p 647.50p 647.50p 2313230
15/04/2024 653.50p 677.56p 653.50p 673.50p 1658635
12/04/2024 662.50p 666.00p 651.00p 654.00p 1042151
11/04/2024 660.00p 677.00p 656.50p 660.00p 1481529
10/04/2024 657.50p 663.00p 651.00p 659.00p 1834345
09/04/2024 677.00p 685.50p 654.00p 654.50p 2269985
08/04/2024 660.00p 676.50p 657.50p 675.50p 2118758
05/04/2024 658.00p 662.00p 653.00p 658.00p 1356604
04/04/2024 661.50p 668.00p 660.00p 663.00p 1106025
03/04/2024 672.00p 675.00p 664.00p 664.50p 1655140
02/04/2024 670.00p 678.00p 668.50p 673.00p 3012698
28/03/2024 674.00p 675.50p 663.50p 665.50p 1919126
27/03/2024 669.50p 681.50p 665.00p 671.50p 1804580
26/03/2024 678.50p 679.50p 659.00p 669.50p 1910089
25/03/2024 685.50p 689.00p 676.50p 682.00p 1423835
22/03/2024 693.00p 699.50p 689.00p 689.00p 1657578
21/03/2024 691.00p 694.00p 673.00p 689.00p 1860557
20/03/2024 668.00p 684.00p 668.00p 692.50p 1751321
19/03/2024 668.00p 684.00p 665.70p 684.00p 6955891
18/03/2024 663.00p 676.50p 659.50p 676.50p 1628822
15/03/2024 664.00p 665.50p 653.00p 657.00p 2880556
14/03/2024 673.50p 674.00p 664.00p 664.00p 1943845
13/03/2024 672.00p 678.00p 671.00p 671.50p 1565335
12/03/2024 650.00p 669.50p 644.50p 669.50p 5093933
11/03/2024 642.00p 647.50p 638.00p 646.00p 4746861
08/03/2024 654.00p 655.60p 642.50p 646.00p 2181335
07/03/2024 669.00p 686.08p 646.00p 654.00p 4313198
06/03/2024 659.00p 661.00p 652.00p 653.00p 2085063
05/03/2024 649.00p 659.29p 647.50p 656.50p 1368169
04/03/2024 661.00p 664.00p 650.50p 652.00p 889836
01/03/2024 659.00p 668.50p 656.00p 666.00p 1582199
29/02/2024 654.50p 664.00p 652.00p 652.00p 2422266
28/02/2024 642.50p 652.51p 631.50p 652.50p 2127797
27/02/2024 651.00p 652.50p 638.50p 640.50p 1330097
26/02/2024 645.50p 653.00p 643.00p 649.00p 1116866
23/02/2024 634.00p 645.50p 631.00p 643.50p 1461021
22/02/2024 623.00p 640.50p 617.00p 634.00p 2090062
21/02/2024 575.50p 585.36p 575.50p 582.00p 1237320
20/02/2024 570.00p 573.50p 562.50p 573.50p 2685189
19/02/2024 583.50p 585.50p 568.50p 570.00p 1436890
16/02/2024 584.00p 588.50p 582.50p 585.00p 1108338
15/02/2024 577.00p 583.50p 577.00p 583.00p 1035933
14/02/2024 577.00p 580.00p 573.50p 575.00p 779510
13/02/2024 577.00p 584.50p 575.00p 577.00p 1640219
12/02/2024 566.50p 578.50p 566.50p 578.50p 957398
09/02/2024 561.00p 567.64p 559.00p 566.00p 1622587
08/02/2024 562.00p 570.00p 559.25p 561.00p 1013231
07/02/2024 555.00p 560.50p 553.00p 556.00p 1031538
06/02/2024 550.50p 559.50p 550.50p 556.50p 2270481
05/02/2024 551.50p 555.00p 547.50p 551.00p 1892827
02/02/2024 555.00p 560.00p 550.00p 550.00p 1240986
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

*Close Price adjusted for both dividends and splits