Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/12/2025 830.50p 840.50p 827.50p 839.00p 1768500
19/12/2025 835.00p 839.00p 830.00p 834.50p 3299189
18/12/2025 832.00p 838.50p 827.50p 834.50p 855173
17/12/2025 832.00p 836.00p 827.00p 829.00p 1059565
16/12/2025 826.00p 837.00p 824.00p 828.00p 1494614
15/12/2025 818.50p 832.50p 814.50p 828.00p 1558544
12/12/2025 807.00p 818.50p 804.00p 813.50p 1863408
11/12/2025 787.50p 805.00p 778.00p 802.50p 3444726
10/12/2025 776.50p 785.50p 771.00p 783.00p 1052314
09/12/2025 776.50p 789.00p 772.00p 779.50p 1957922
08/12/2025 783.00p 791.00p 779.50p 779.50p 1287977
05/12/2025 774.50p 786.00p 765.50p 782.00p 1877914
04/12/2025 772.50p 784.00p 768.00p 780.00p 2060152
03/12/2025 780.50p 785.00p 761.00p 769.00p 2605737
02/12/2025 787.50p 790.25p 780.50p 783.50p 1674286
01/12/2025 798.00p 799.50p 785.00p 787.50p 1691833
28/11/2025 805.00p 807.50p 791.00p 797.50p 1335436
27/11/2025 800.00p 805.50p 797.50p 803.00p 948206
26/11/2025 782.50p 800.00p 781.50p 798.00p 4184999
25/11/2025 782.50p 798.00p 750.00p 781.00p 4363235
24/11/2025 861.00p 867.25p 848.00p 860.00p 4890536
21/11/2025 853.50p 865.50p 852.00p 862.00p 1974929
20/11/2025 873.50p 874.00p 857.00p 859.50p 4716017
19/11/2025 885.50p 894.00p 867.00p 867.00p 2726167
18/11/2025 882.50p 890.00p 878.50p 889.50p 981801
17/11/2025 907.00p 907.00p 882.50p 893.00p 1559707
14/11/2025 902.50p 905.50p 890.00p 900.00p 1905569
13/11/2025 903.50p 910.00p 901.00p 909.50p 1036572
12/11/2025 905.00p 914.00p 897.50p 905.00p 1000375
11/11/2025 902.50p 910.00p 894.00p 905.00p 1371324
10/11/2025 902.50p 904.00p 893.50p 899.00p 2665925
07/11/2025 901.00p 901.00p 883.50p 894.50p 1615643
06/11/2025 905.00p 905.00p 877.48p 897.00p 1906340
05/11/2025 897.50p 909.50p 889.50p 904.00p 1360410
04/11/2025 904.00p 906.50p 882.45p 896.50p 2517733
03/11/2025 932.50p 933.50p 909.00p 911.00p 1356871
31/10/2025 944.50p 949.00p 923.00p 930.50p 1454247
30/10/2025 938.00p 952.50p 927.50p 947.00p 1882982
29/10/2025 900.50p 949.00p 897.50p 933.50p 3054728
28/10/2025 913.50p 919.50p 905.50p 905.50p 1918553
27/10/2025 912.50p 917.50p 907.00p 911.50p 2236992
24/10/2025 909.50p 913.00p 900.25p 911.50p 666740
23/10/2025 895.50p 906.50p 893.50p 906.00p 947746
22/10/2025 894.00p 894.50p 880.50p 893.50p 2699451
21/10/2025 878.00p 891.50p 873.50p 891.00p 1544370
20/10/2025 884.50p 887.00p 867.00p 875.50p 9265662
17/10/2025 883.50p 887.50p 871.00p 878.50p 2477496
16/10/2025 910.00p 913.50p 895.00p 897.50p 1547827
15/10/2025 934.50p 934.50p 904.50p 905.50p 2416789
14/10/2025 934.00p 938.50p 925.50p 929.00p 2326578
13/10/2025 940.00p 944.00p 933.00p 937.00p 2900021
10/10/2025 934.50p 945.00p 930.07p 933.00p 2641909
09/10/2025 935.00p 944.59p 933.50p 934.00p 2505173
08/10/2025 926.50p 940.50p 925.30p 934.00p 2193018
07/10/2025 900.00p 932.41p 899.50p 925.50p 2259598
06/10/2025 896.00p 904.50p 893.00p 900.50p 2567637
03/10/2025 885.50p 897.00p 882.00p 896.00p 2504276
02/10/2025 892.00p 899.50p 885.50p 885.50p 5820233
01/10/2025 904.50p 909.50p 894.00p 894.00p 2773374
30/09/2025 895.00p 911.50p 888.00p 907.00p 2424242
29/09/2025 878.50p 891.50p 874.00p 887.50p 2729962
26/09/2025 864.00p 878.16p 862.00p 873.00p 2278055
25/09/2025 846.00p 873.50p 845.00p 860.50p 2497957
24/09/2025 842.50p 850.00p 837.50p 848.50p 1389829
23/09/2025 845.50p 854.50p 841.75p 842.00p 2152616
22/09/2025 837.50p 845.00p 836.00p 842.00p 1823965
19/09/2025 842.00p 845.16p 833.00p 837.00p 4675741
18/09/2025 826.50p 838.00p 823.00p 838.00p 3887543
17/09/2025 823.00p 837.00p 823.00p 829.00p 1591261
16/09/2025 818.00p 830.00p 818.00p 820.50p 1777006
15/09/2025 818.00p 846.00p 818.00p 830.00p 2354816
12/09/2025 796.50p 822.50p 794.00p 814.50p 3459252
11/09/2025 793.50p 793.50p 792.00p 792.00p 2896811
10/09/2025 793.50p 800.50p 790.50p 792.00p 3394083
09/09/2025 797.50p 800.00p 788.50p 792.50p 1995177
08/09/2025 785.50p 795.25p 781.50p 794.50p 1892385
05/09/2025 785.50p 790.00p 783.00p 785.50p 1905907
04/09/2025 769.00p 788.50p 767.50p 786.50p 2236819
03/09/2025 768.50p 773.00p 762.00p 770.00p 5255449
02/09/2025 779.00p 785.00p 774.00p 772.00p 1939979
01/09/2025 782.50p 790.50p 771.66p 777.50p 2055625
29/08/2025 784.00p 789.50p 783.50p 783.50p 2457108
28/08/2025 792.00p 795.00p 783.50p 787.00p 1883751
27/08/2025 781.00p 794.50p 780.00p 791.00p 2812303
26/08/2025 783.00p 790.50p 775.86p 780.50p 3899885
22/08/2025 790.50p 803.50p 790.50p 792.50p 1847821
21/08/2025 799.00p 800.50p 790.35p 795.50p 3227353
20/08/2025 783.50p 810.66p 779.00p 797.00p 4866010
19/08/2025 789.00p 792.50p 781.50p 784.00p 6698807
18/08/2025 775.50p 792.00p 775.50p 789.00p 5815725
15/08/2025 781.50p 790.50p 776.00p 778.50p 4259361
14/08/2025 790.00p 806.05p 770.50p 776.50p 5758379
13/08/2025 852.50p 868.50p 800.00p 800.00p 7905451
12/08/2025 915.00p 923.00p 910.50p 912.00p 2405394
11/08/2025 909.00p 918.25p 907.00p 914.50p 1684250
08/08/2025 917.50p 922.00p 901.00p 906.00p 3901571
07/08/2025 931.00p 931.00p 915.50p 923.00p 2315526
06/08/2025 908.50p 935.00p 904.50p 927.00p 2036963
05/08/2025 888.00p 902.50p 886.00p 901.50p 1652076
04/08/2025 885.00p 893.00p 883.50p 888.00p 1280539
01/08/2025 884.50p 893.50p 881.00p 881.00p 1993359
31/07/2025 888.00p 896.50p 884.00p 894.50p 1996601
30/07/2025 900.00p 900.00p 879.00p 886.00p 2381990
29/07/2025 898.50p 902.50p 892.50p 901.00p 1371957
28/07/2025 902.50p 915.50p 895.50p 899.00p 2801259
25/07/2025 885.50p 903.00p 883.50p 901.00p 1535905
24/07/2025 913.50p 917.50p 885.50p 889.50p 1546086
23/07/2025 914.00p 920.50p 905.00p 910.00p 1346618
22/07/2025 913.50p 918.00p 901.00p 909.00p 1445994
21/07/2025 911.00p 922.00p 911.00p 918.00p 1149791
18/07/2025 916.50p 920.00p 907.00p 915.00p 1229491
17/07/2025 915.50p 917.50p 907.50p 912.50p 1239581
16/07/2025 895.00p 914.00p 893.00p 912.00p 1477855
15/07/2025 896.50p 907.00p 893.50p 899.00p 1259196
14/07/2025 887.50p 898.50p 885.54p 898.50p 1755432
11/07/2025 887.50p 894.00p 879.75p 891.00p 2358865
10/07/2025 893.50p 895.00p 883.00p 885.50p 1535636
09/07/2025 893.50p 899.50p 883.50p 889.50p 1865195
08/07/2025 890.50p 899.50p 889.00p 893.50p 2451741
07/07/2025 907.50p 915.00p 896.00p 896.00p 2131089
04/07/2025 912.50p 914.50p 904.50p 910.00p 1241909
03/07/2025 900.50p 918.50p 892.50p 916.00p 1900888
02/07/2025 926.00p 929.50p 893.50p 900.50p 3916995
01/07/2025 940.50p 945.50p 922.50p 922.50p 1393473
30/06/2025 948.50p 950.50p 934.00p 935.00p 1547065
27/06/2025 945.50p 950.00p 937.00p 946.50p 1124436
26/06/2025 938.00p 954.00p 933.00p 945.00p 1485087
25/06/2025 929.00p 936.00p 924.00p 932.50p 1316180
24/06/2025 938.00p 939.00p 922.50p 922.50p 1474170
23/06/2025 924.50p 940.00p 918.00p 923.50p 996659
20/06/2025 931.00p 941.00p 926.50p 934.50p 3565232
19/06/2025 924.00p 928.50p 916.50p 925.00p 1094686
18/06/2025 933.50p 938.69p 923.50p 930.00p 1247051
17/06/2025 922.50p 939.00p 918.00p 927.50p 7066714
16/06/2025 927.50p 931.00p 918.50p 929.50p 1867394
13/06/2025 916.00p 926.25p 910.50p 920.50p 1519358
12/06/2025 936.00p 939.50p 911.00p 920.50p 1802145
11/06/2025 942.50p 953.50p 941.00p 941.00p 2550630
10/06/2025 963.00p 967.00p 946.00p 946.00p 1601612
09/06/2025 972.00p 983.50p 959.50p 964.00p 3346885
06/06/2025 962.50p 976.50p 959.50p 973.00p 1020000
05/06/2025 956.00p 963.50p 951.50p 962.50p 1173349
04/06/2025 953.00p 960.00p 945.00p 958.50p 1643285
03/06/2025 952.00p 959.00p 943.25p 947.00p 1325635
02/06/2025 940.00p 957.61p 940.00p 948.00p 1298956
30/05/2025 939.50p 957.00p 936.00p 943.50p 6958384
29/05/2025 929.50p 932.50p 924.00p 931.00p 1045056
28/05/2025 924.50p 932.00p 922.00p 923.50p 1262715
27/05/2025 934.50p 935.00p 915.50p 922.50p 1821669
23/05/2025 948.50p 948.50p 924.50p 924.50p 4598
22/05/2025 914.50p 949.52p 912.00p 949.50p 2098976
21/05/2025 919.50p 930.00p 915.00p 919.00p 1138187
20/05/2025 913.50p 930.50p 913.50p 918.00p 1426472
19/05/2025 909.00p 917.50p 905.00p 915.00p 14613622
16/05/2025 913.00p 918.50p 906.50p 911.00p 2545760
15/05/2025 890.50p 914.50p 888.00p 909.00p 3638662
14/05/2025 873.00p 894.50p 873.00p 893.00p 2197494
13/05/2025 866.50p 876.50p 859.00p 874.50p 2229783
12/05/2025 895.00p 897.50p 859.00p 872.50p 2190859
09/05/2025 884.50p 891.44p 872.00p 888.00p 2470127
08/05/2025 893.50p 897.50p 879.50p 880.00p 2426785
07/05/2025 906.50p 906.60p 887.50p 891.50p 2203154
06/05/2025 886.50p 905.50p 886.50p 905.50p 4616816
02/05/2025 897.50p 902.50p 875.50p 886.50p 2031025
01/05/2025 881.50p 896.20p 867.00p 893.50p 1149677
30/04/2025 880.00p 905.00p 867.00p 884.50p 4703814
29/04/2025 857.50p 872.50p 830.00p 872.50p 3252639
28/04/2025 895.50p 899.00p 882.50p 885.00p 1759373
25/04/2025 908.00p 912.50p 890.50p 894.00p 1275736
24/04/2025 906.50p 917.00p 902.00p 905.50p 10606196
23/04/2025 918.00p 921.50p 906.50p 908.00p 2264507
22/04/2025 905.00p 918.00p 900.50p 912.00p 5109959
17/04/2025 920.00p 922.00p 908.50p 909.00p 1287215
16/04/2025 922.50p 925.00p 910.50p 922.50p 2087865
15/04/2025 907.50p 927.50p 904.50p 925.50p 1525139
14/04/2025 899.50p 910.00p 892.00p 904.00p 1351774
11/04/2025 882.50p 891.50p 866.50p 882.50p 1906141
10/04/2025 885.00p 892.00p 866.00p 874.00p 2860094
09/04/2025 846.50p 863.00p 829.94p 836.00p 2455688
08/04/2025 834.50p 870.00p 832.00p 866.50p 2693459
07/04/2025 832.50p 861.00p 815.00p 821.50p 3951710
04/04/2025 927.00p 932.50p 861.00p 864.50p 3510733
03/04/2025 905.00p 927.00p 903.78p 927.00p 4243190
02/04/2025 928.00p 933.50p 904.00p 915.50p 3046545
01/04/2025 931.00p 944.50p 925.50p 931.00p 2634467
31/03/2025 912.00p 927.50p 904.50p 927.00p 2595475
28/03/2025 909.50p 921.12p 909.00p 918.00p 2221599
27/03/2025 894.50p 912.50p 893.00p 912.00p 2213877
26/03/2025 888.00p 904.05p 887.00p 898.50p 2167753
25/03/2025 871.00p 885.50p 869.00p 885.50p 6260029
24/03/2025 865.50p 877.66p 862.00p 868.50p 1995643
21/03/2025 859.00p 868.00p 854.50p 862.00p 3557242
20/03/2025 878.00p 878.50p 853.00p 865.50p 1093820
19/03/2025 896.50p 900.00p 893.00p 898.00p 1036229
18/03/2025 903.00p 909.00p 896.50p 902.00p 2589115
17/03/2025 890.50p 904.00p 887.50p 898.50p 2228329
14/03/2025 874.00p 892.00p 871.00p 887.50p 1970146
13/03/2025 895.00p 904.50p 871.00p 872.00p 2818041
12/03/2025 894.50p 905.50p 889.00p 897.00p 2037850
11/03/2025 890.50p 897.89p 883.50p 890.50p 2510326

*Close Price adjusted for both dividends and splits