Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
28/09/2021 399.80p 399.80p 379.30p 380.40p 740882
27/09/2021 391.20p 394.40p 389.40p 389.90p 465904
24/09/2021 391.90p 396.50p 389.70p 390.00p 668610
23/09/2021 393.50p 399.00p 391.90p 394.00p 431397
22/09/2021 390.50p 398.80p 387.60p 394.40p 1155766
21/09/2021 394.70p 396.83p 390.40p 393.20p 624026
20/09/2021 390.00p 394.20p 388.70p 391.20p 1496301
17/09/2021 389.00p 401.50p 389.00p 398.20p 1235852
16/09/2021 389.90p 394.00p 387.20p 394.00p 764577
15/09/2021 411.30p 412.70p 389.10p 389.90p 1216198
14/09/2021 414.00p 421.90p 413.70p 413.70p 1336438
13/09/2021 399.60p 415.10p 399.60p 414.60p 940464
10/09/2021 399.50p 408.71p 399.50p 408.00p 974713
09/09/2021 390.50p 405.10p 389.20p 402.60p 854282
08/09/2021 401.20p 401.20p 392.90p 393.60p 1494021
07/09/2021 404.40p 405.10p 400.40p 401.20p 401190
06/09/2021 403.00p 405.60p 402.70p 403.70p 598166
03/09/2021 400.00p 404.20p 399.00p 402.30p 761767
02/09/2021 395.00p 398.20p 390.40p 397.70p 3255778
01/09/2021 391.00p 395.00p 390.30p 392.10p 1812891
31/08/2021 392.90p 394.40p 388.90p 391.50p 1487710
30/08/2021 394.00p 397.00p 390.76p 393.20p 1037542
27/08/2021 394.00p 397.00p 390.76p 393.20p 1037542
26/08/2021 394.00p 397.00p 391.80p 394.70p 3791589
25/08/2021 398.10p 398.10p 390.80p 392.00p 1945481
24/08/2021 396.50p 398.30p 393.13p 396.10p 682222
23/08/2021 401.80p 402.70p 396.00p 396.00p 396251
20/08/2021 388.80p 400.50p 388.80p 397.80p 623513
19/08/2021 393.30p 400.60p 391.45p 398.50p 1242240
18/08/2021 408.20p 408.20p 399.50p 403.10p 1278530
17/08/2021 400.90p 410.60p 399.83p 405.80p 1315968
16/08/2021 409.10p 415.70p 409.10p 415.10p 810857
13/08/2021 429.80p 429.80p 417.70p 417.70p 1838778
12/08/2021 420.40p 427.40p 419.70p 421.60p 966729
11/08/2021 418.60p 421.10p 416.00p 420.40p 775018
10/08/2021 414.40p 420.30p 414.00p 419.00p 1605583
09/08/2021 407.20p 415.40p 404.80p 414.40p 840255
06/08/2021 407.50p 408.30p 401.10p 406.90p 1302542
05/08/2021 395.00p 403.20p 393.50p 402.20p 1377734
04/08/2021 396.60p 400.80p 393.00p 400.70p 1163612
03/08/2021 399.00p 410.20p 396.30p 396.50p 1595913
02/08/2021 399.80p 399.80p 393.50p 399.40p 1426645
30/07/2021 398.00p 398.00p 386.00p 392.40p 1322527
29/07/2021 380.00p 394.60p 380.00p 394.30p 1091694
28/07/2021 394.00p 394.90p 383.90p 384.30p 1058560
27/07/2021 394.10p 398.00p 388.60p 392.40p 1420328
26/07/2021 388.00p 399.80p 378.40p 392.80p 1751923
23/07/2021 366.00p 387.30p 364.81p 382.50p 2338566
22/07/2021 350.00p 362.50p 350.00p 361.00p 1093313
21/07/2021 346.00p 356.30p 346.00p 355.40p 766265
20/07/2021 339.90p 352.20p 339.90p 350.90p 1335429
19/07/2021 345.00p 348.00p 341.50p 343.40p 1182366
16/07/2021 352.30p 354.60p 348.90p 350.70p 562164
15/07/2021 353.80p 354.00p 345.40p 349.10p 1060528
14/07/2021 357.90p 357.90p 348.60p 350.30p 571100
13/07/2021 360.00p 360.00p 352.40p 353.30p 1037932
12/07/2021 352.00p 358.75p 351.10p 355.80p 745984
09/07/2021 345.80p 351.80p 344.30p 350.90p 891619
08/07/2021 345.60p 347.00p 340.20p 344.90p 743933
07/07/2021 344.40p 347.40p 338.71p 347.30p 1035005
06/07/2021 344.80p 345.30p 336.20p 342.50p 1009204
05/07/2021 334.50p 337.20p 330.90p 337.10p 946879
02/07/2021 343.80p 343.80p 333.10p 335.10p 642744
01/07/2021 334.00p 337.80p 329.40p 337.80p 1621316
30/06/2021 325.90p 333.80p 325.40p 332.40p 1951885
29/06/2021 339.00p 344.30p 327.10p 333.40p 3947364
28/06/2021 326.60p 338.90p 326.30p 338.70p 2252394
25/06/2021 325.00p 329.30p 323.40p 328.90p 1211726
24/06/2021 327.50p 327.50p 319.50p 324.30p 1382342
23/06/2021 344.00p 344.00p 325.60p 325.60p 2223145
22/06/2021 316.50p 342.70p 316.50p 340.90p 2325531
21/06/2021 304.20p 321.10p 301.00p 321.10p 1768094
18/06/2021 315.00p 316.10p 302.80p 307.50p 5860760
17/06/2021 313.30p 315.60p 309.04p 314.20p 1613198
16/06/2021 302.70p 317.13p 302.70p 315.70p 1898363
15/06/2021 312.20p 313.80p 305.20p 309.00p 2623992
14/06/2021 327.60p 327.60p 313.30p 313.40p 1700671
11/06/2021 312.30p 320.80p 308.90p 319.80p 1539164
10/06/2021 310.90p 319.00p 307.30p 311.60p 2168833
09/06/2021 300.10p 308.10p 300.10p 307.30p 1606676
08/06/2021 309.20p 315.79p 303.80p 304.90p 1867801
07/06/2021 310.60p 310.60p 302.71p 309.70p 1344135
04/06/2021 312.00p 312.00p 303.10p 306.10p 1183740
03/06/2021 311.90p 311.90p 304.10p 307.50p 1134142
02/06/2021 302.00p 308.40p 302.00p 304.50p 2028180
01/06/2021 305.00p 305.80p 301.00p 304.60p 1261340
31/05/2021 295.00p 305.10p 295.00p 300.60p 1752813
28/05/2021 295.00p 305.10p 295.00p 300.60p 1752813
27/05/2021 297.60p 298.60p 294.40p 294.40p 1739667
26/05/2021 298.00p 299.40p 293.70p 297.30p 1247845
25/05/2021 300.00p 306.30p 297.00p 297.00p 2430867
24/05/2021 305.00p 305.00p 300.50p 304.70p 1218199
21/05/2021 296.20p 306.80p 293.60p 303.60p 2180235
20/05/2021 293.30p 297.10p 291.50p 296.70p 1250242
19/05/2021 300.00p 300.55p 293.70p 295.40p 1338899
18/05/2021 310.60p 310.60p 301.50p 302.80p 1250676
17/05/2021 317.90p 317.90p 303.30p 303.30p 1351031
14/05/2021 310.00p 315.80p 309.70p 312.10p 1436318
13/05/2021 322.00p 322.00p 310.50p 312.80p 3038132
12/05/2021 318.00p 321.49p 316.40p 317.50p 1680399
11/05/2021 331.20p 333.21p 318.00p 322.50p 1073402
10/05/2021 337.90p 337.90p 331.20p 335.00p 1354803
07/05/2021 326.00p 335.80p 326.00p 331.40p 1345142
06/05/2021 335.00p 335.20p 329.80p 332.80p 899928
05/05/2021 332.50p 336.48p 327.30p 331.40p 1063339
04/05/2021 343.10p 345.10p 332.30p 334.20p 1427323
03/05/2021 336.20p 340.70p 333.60p 338.80p 1679576
30/04/2021 336.20p 340.70p 333.60p 338.80p 1679576
29/04/2021 334.30p 337.40p 327.70p 336.50p 1287097
28/04/2021 324.40p 332.10p 324.40p 327.00p 1596292
27/04/2021 342.80p 345.50p 327.00p 327.20p 1666662
26/04/2021 330.60p 343.40p 325.00p 341.40p 2957151
23/04/2021 339.00p 339.00p 325.50p 326.50p 1612773
22/04/2021 334.60p 337.00p 326.60p 336.90p 2722632
21/04/2021 330.90p 330.90p 322.30p 330.00p 4623733
20/04/2021 337.70p 337.70p 322.00p 323.50p 1417682
19/04/2021 338.40p 338.80p 335.20p 336.60p 1723166
16/04/2021 341.30p 341.40p 335.30p 337.00p 1642744
15/04/2021 347.70p 347.70p 338.10p 339.00p 1486695
14/04/2021 337.00p 343.10p 333.25p 341.00p 1377721
13/04/2021 340.20p 348.20p 337.00p 337.00p 855333
12/04/2021 353.20p 353.20p 341.90p 344.60p 1146236
09/04/2021 344.10p 345.55p 339.10p 344.70p 970463
08/04/2021 348.10p 349.60p 341.10p 342.30p 807432
07/04/2021 343.00p 350.60p 339.90p 348.30p 1031885
06/04/2021 350.70p 358.40p 344.90p 347.80p 1368224
02/04/2021 345.00p 355.80p 345.00p 349.60p 721693
01/04/2021 345.00p 355.80p 345.00p 349.60p 721693
31/03/2021 347.80p 352.80p 346.86p 351.80p 1051783
30/03/2021 356.20p 357.00p 349.00p 351.00p 1151681
29/03/2021 347.00p 349.14p 345.40p 348.40p 553962
26/03/2021 338.60p 347.60p 335.27p 345.40p 958086
25/03/2021 338.40p 345.00p 330.20p 335.60p 1215041
24/03/2021 344.20p 347.20p 343.20p 344.60p 836172
23/03/2021 342.80p 348.20p 341.80p 346.60p 813476
22/03/2021 352.80p 352.80p 344.40p 345.60p 814705

*Close Price adjusted for both dividends and splits