Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/10/2022 583.50p 599.50p 580.50p 595.50p 690665
21/10/2022 585.00p 589.50p 573.00p 584.50p 747795
20/10/2022 602.50p 603.50p 589.00p 589.00p 1001381
19/10/2022 614.50p 618.00p 594.50p 600.00p 1077701
18/10/2022 618.00p 627.00p 610.50p 616.00p 1159389
17/10/2022 600.50p 617.00p 598.00p 613.50p 1640879
14/10/2022 585.50p 606.00p 585.00p 600.00p 1935998
13/10/2022 574.50p 581.50p 561.50p 579.50p 3466027
12/10/2022 587.00p 587.00p 559.50p 570.00p 1633317
11/10/2022 574.50p 580.00p 562.00p 575.00p 777215
10/10/2022 577.50p 577.50p 565.00p 572.00p 584901
07/10/2022 587.00p 588.50p 563.00p 577.50p 837866
06/10/2022 589.00p 592.00p 581.50p 587.50p 1344592
05/10/2022 573.00p 592.00p 573.00p 590.00p 757111
04/10/2022 565.50p 584.00p 555.50p 584.00p 3634021
03/10/2022 555.50p 563.50p 552.00p 558.00p 1020223
30/09/2022 561.50p 570.00p 556.00p 564.00p 3161448
29/09/2022 573.50p 578.00p 557.00p 566.50p 1424348
28/09/2022 563.50p 575.00p 543.50p 575.00p 1688962
27/09/2022 580.00p 583.00p 564.00p 577.50p 1426934
26/09/2022 604.50p 604.50p 570.50p 570.50p 1694546
23/09/2022 619.00p 621.50p 595.50p 605.00p 886006
22/09/2022 606.00p 628.50p 606.00p 621.00p 1311837
21/09/2022 615.00p 615.50p 609.00p 615.50p 2109026
20/09/2022 626.00p 627.00p 611.00p 612.50p 654542
19/09/2022 624.50p 635.00p 620.00p 625.00p 2405180
16/09/2022 624.50p 635.00p 620.00p 625.00p 2405180
15/09/2022 626.00p 632.50p 620.50p 627.50p 1427701
14/09/2022 624.00p 629.50p 618.71p 624.50p 1072317
13/09/2022 628.00p 635.00p 613.33p 628.00p 1700219
12/09/2022 610.00p 620.00p 605.50p 618.00p 1193664
09/09/2022 593.00p 606.00p 593.00p 606.00p 1466674
08/09/2022 600.00p 602.50p 584.50p 592.50p 2668123
07/09/2022 587.00p 600.00p 585.50p 595.50p 3032134
06/09/2022 584.00p 595.00p 582.00p 592.50p 1133544
05/09/2022 574.00p 578.50p 570.00p 578.00p 588438
02/09/2022 572.00p 584.00p 570.00p 583.50p 806780
01/09/2022 580.00p 581.00p 565.50p 570.50p 770496
31/08/2022 580.00p 586.00p 564.96p 583.00p 1358862
30/08/2022 565.50p 577.00p 563.00p 568.00p 897802
29/08/2022 590.00p 590.00p 568.00p 568.00p 930106
26/08/2022 590.00p 590.00p 568.00p 568.00p 930106
25/08/2022 582.50p 585.00p 577.50p 581.50p 550921
24/08/2022 569.50p 580.00p 569.40p 578.50p 1396710
23/08/2022 565.00p 579.00p 565.00p 579.00p 669758
22/08/2022 585.50p 588.00p 575.00p 579.00p 855815
19/08/2022 589.50p 591.00p 581.00p 588.50p 1866001
18/08/2022 590.50p 591.50p 581.50p 589.50p 614929
17/08/2022 596.50p 602.00p 588.00p 592.00p 1675185
16/08/2022 602.50p 602.50p 593.00p 593.00p 668976
15/08/2022 611.00p 611.00p 597.50p 597.50p 2702315
12/08/2022 590.00p 603.50p 587.50p 602.50p 3575276
11/08/2022 568.50p 588.00p 568.50p 584.50p 1437387
10/08/2022 569.50p 585.00p 569.46p 578.00p 2297142
09/08/2022 556.00p 576.00p 554.00p 575.00p 3517467
08/08/2022 549.00p 561.02p 549.00p 555.50p 2495415
05/08/2022 540.00p 557.00p 540.00p 552.50p 1014189
04/08/2022 541.00p 547.00p 539.75p 546.00p 1409923
03/08/2022 521.50p 542.50p 521.50p 541.00p 1907966
02/08/2022 529.50p 534.50p 525.50p 534.50p 1253600
01/08/2022 541.50p 547.50p 531.50p 531.50p 551295
29/07/2022 545.50p 551.00p 534.00p 542.00p 1464897
28/07/2022 537.00p 542.50p 529.50p 542.50p 2171060
27/07/2022 539.00p 547.50p 534.00p 536.00p 1102646
26/07/2022 534.50p 539.00p 526.50p 536.00p 1554838
25/07/2022 531.00p 543.50p 523.50p 537.00p 2516339
22/07/2022 500.00p 542.50p 496.20p 522.00p 3193408
21/07/2022 476.80p 489.00p 472.60p 477.00p 1108065
20/07/2022 485.00p 499.20p 484.80p 486.00p 1402324
19/07/2022 471.20p 491.80p 471.20p 488.00p 940155
18/07/2022 478.40p 481.90p 469.60p 477.00p 940613
15/07/2022 473.40p 483.00p 469.60p 475.40p 1224321
14/07/2022 491.20p 491.60p 463.60p 469.60p 982487
13/07/2022 483.60p 491.60p 478.20p 491.60p 1383877
12/07/2022 492.80p 506.00p 492.80p 495.60p 777383
11/07/2022 496.40p 501.50p 493.80p 494.00p 472059
08/07/2022 496.60p 503.00p 489.40p 500.50p 911321
07/07/2022 482.60p 490.20p 476.60p 487.80p 997480
06/07/2022 478.60p 483.40p 471.60p 474.80p 1489911
05/07/2022 492.00p 495.20p 474.40p 474.40p 975872
04/07/2022 489.40p 494.00p 487.00p 489.60p 895816
01/07/2022 496.20p 496.40p 480.80p 485.80p 1138042
30/06/2022 486.40p 501.00p 485.20p 499.00p 1404952
29/06/2022 495.20p 501.50p 493.20p 493.60p 668543
28/06/2022 488.00p 504.50p 488.00p 500.50p 673577
27/06/2022 505.00p 505.00p 490.80p 496.20p 2481972
24/06/2022 493.00p 495.40p 480.80p 493.80p 641248
23/06/2022 478.00p 485.60p 476.80p 481.40p 1211379
22/06/2022 487.60p 489.60p 478.50p 479.80p 3801131
21/06/2022 502.00p 505.50p 492.20p 495.00p 641020
20/06/2022 495.60p 498.70p 486.20p 497.00p 1069527
17/06/2022 493.20p 495.80p 482.40p 493.20p 1830845
16/06/2022 501.00p 501.00p 483.40p 488.60p 2217281
15/06/2022 500.00p 512.00p 496.40p 502.00p 2904850
14/06/2022 483.80p 496.60p 473.80p 493.40p 2523635
13/06/2022 465.00p 479.40p 457.20p 474.40p 1229290
10/06/2022 485.60p 485.60p 469.20p 470.60p 2800333
09/06/2022 484.20p 490.20p 483.40p 483.40p 885488
08/06/2022 497.20p 497.20p 483.40p 484.40p 723076
07/06/2022 488.00p 494.20p 483.40p 487.80p 1743946
06/06/2022 480.80p 494.20p 476.51p 492.40p 1274938
03/06/2022 489.00p 491.60p 478.40p 479.80p 453708
02/06/2022 489.00p 491.60p 478.40p 479.80p 453708
01/06/2022 489.00p 491.60p 478.40p 479.80p 453708
31/05/2022 494.40p 494.40p 480.00p 486.40p 1612265
30/05/2022 489.60p 494.20p 481.00p 483.60p 848036
27/05/2022 482.00p 488.00p 479.00p 487.20p 930488
26/05/2022 482.20p 482.20p 470.40p 478.60p 919505
25/05/2022 481.20p 484.00p 471.00p 472.60p 701173
24/05/2022 475.00p 483.60p 474.80p 478.20p 936704
23/05/2022 482.60p 485.80p 475.40p 480.80p 1164262
20/05/2022 477.20p 485.00p 470.80p 474.20p 745460
19/05/2022 481.00p 483.80p 465.80p 473.40p 3979839
18/05/2022 478.60p 490.60p 477.20p 486.60p 1340537
17/05/2022 471.20p 481.80p 469.00p 479.60p 1124107
16/05/2022 454.40p 470.20p 453.00p 468.40p 911961
13/05/2022 457.60p 461.40p 447.20p 456.00p 1117197
12/05/2022 430.40p 449.80p 428.20p 449.00p 2189283
11/05/2022 440.20p 441.00p 434.40p 439.20p 2435883
10/05/2022 448.40p 451.60p 436.60p 436.80p 1508056
09/05/2022 443.40p 447.80p 424.40p 441.80p 1526751
06/05/2022 407.00p 435.40p 407.00p 430.20p 1475994
05/05/2022 433.00p 439.60p 406.40p 406.40p 2174905
04/05/2022 433.40p 436.20p 419.80p 424.60p 838437
03/05/2022 429.40p 439.80p 426.36p 434.20p 1718238
02/05/2022 427.00p 439.20p 425.20p 431.60p 2569085
29/04/2022 427.00p 439.20p 425.20p 431.60p 2569085
28/04/2022 420.80p 441.80p 420.80p 425.80p 1742890
27/04/2022 411.20p 421.80p 405.80p 418.00p 1636527
26/04/2022 385.40p 405.40p 385.40p 399.40p 1023799
25/04/2022 396.40p 400.20p 389.60p 395.40p 1082784
22/04/2022 404.60p 417.20p 404.60p 406.00p 809358
21/04/2022 412.80p 418.20p 405.00p 414.00p 1260372
20/04/2022 393.40p 405.80p 390.20p 405.00p 4815749
19/04/2022 410.00p 410.00p 391.20p 393.60p 986203
18/04/2022 402.20p 406.20p 395.80p 404.00p 2793049
15/04/2022 402.20p 406.20p 395.80p 404.00p 2793049
14/04/2022 402.20p 406.20p 395.80p 404.00p 2793049
13/04/2022 416.00p 416.00p 402.20p 403.80p 905421
12/04/2022 406.00p 412.04p 403.80p 409.00p 1812914
11/04/2022 418.20p 419.20p 413.00p 417.60p 1202488
08/04/2022 417.20p 419.20p 412.00p 416.00p 975498
07/04/2022 414.60p 417.20p 409.60p 411.60p 603231
06/04/2022 411.40p 414.20p 404.60p 412.20p 2047297
05/04/2022 409.20p 415.40p 400.98p 412.00p 2014259
04/04/2022 419.60p 420.80p 412.40p 413.20p 885341
01/04/2022 431.20p 431.20p 416.60p 418.40p 977827
31/03/2022 437.70p 439.90p 420.80p 420.80p 705068
30/03/2022 430.00p 431.50p 423.80p 428.50p 742131
29/03/2022 424.20p 433.00p 417.10p 431.60p 815163
28/03/2022 409.00p 422.80p 409.00p 415.40p 1642891
25/03/2022 419.50p 422.49p 411.40p 413.30p 2374231
24/03/2022 418.60p 418.60p 411.20p 417.80p 796854
23/03/2022 411.80p 418.40p 411.80p 416.20p 1082829
22/03/2022 408.90p 425.40p 406.90p 419.90p 1106717
21/03/2022 411.20p 413.80p 404.60p 406.70p 684881
18/03/2022 419.40p 420.50p 402.40p 409.00p 3084703
17/03/2022 418.60p 418.60p 405.70p 412.40p 1438050
16/03/2022 405.40p 419.00p 400.90p 415.30p 2688020
15/03/2022 420.00p 424.90p 394.90p 395.90p 2729882
14/03/2022 425.70p 433.50p 422.60p 433.50p 1446412
11/03/2022 421.30p 433.30p 419.20p 421.10p 1537534
10/03/2022 415.00p 422.40p 410.50p 419.50p 1936326
09/03/2022 385.60p 414.30p 377.80p 414.30p 3655040
08/03/2022 381.50p 391.80p 375.20p 376.40p 1836498
07/03/2022 387.80p 394.10p 365.31p 386.80p 2376016
04/03/2022 429.00p 429.00p 392.30p 397.60p 2210040
03/03/2022 427.70p 429.50p 414.00p 417.60p 4087734
02/03/2022 435.00p 439.70p 424.70p 428.00p 4360911
01/03/2022 449.70p 453.30p 435.40p 437.30p 2090012
28/02/2022 454.90p 461.40p 447.30p 450.60p 3109803
25/02/2022 458.00p 465.60p 448.20p 465.60p 3641225
24/02/2022 466.00p 472.20p 448.00p 448.00p 2727473
23/02/2022 495.50p 495.50p 476.80p 478.80p 1316174
22/02/2022 478.60p 489.40p 474.70p 485.70p 1158933
21/02/2022 487.10p 487.10p 477.50p 484.60p 743476
18/02/2022 483.40p 493.20p 479.20p 481.10p 1019821
17/02/2022 491.50p 492.20p 480.50p 483.20p 1195703
16/02/2022 498.90p 504.00p 496.10p 504.00p 1114703
15/02/2022 474.80p 502.80p 474.80p 498.00p 1222211
14/02/2022 476.60p 493.80p 475.90p 484.80p 2257372
11/02/2022 493.70p 496.60p 480.00p 484.00p 1676139
10/02/2022 509.80p 516.20p 470.70p 487.10p 2376860
09/02/2022 492.00p 500.40p 489.60p 497.50p 2318640
08/02/2022 493.90p 499.70p 485.30p 486.10p 1271754
07/02/2022 492.20p 494.90p 486.40p 489.50p 1166001
04/02/2022 504.60p 505.10p 488.20p 488.20p 1179435
03/02/2022 499.40p 503.50p 494.90p 495.60p 1774496
02/02/2022 492.70p 507.80p 492.70p 500.00p 2811691
01/02/2022 493.60p 501.00p 491.10p 496.10p 1090893
31/01/2022 478.70p 500.80p 478.70p 491.00p 1372172
28/01/2022 497.60p 501.80p 486.50p 488.40p 4062070
27/01/2022 477.60p 498.60p 477.60p 497.00p 1367896
26/01/2022 494.30p 498.10p 487.90p 490.90p 878818
25/01/2022 486.50p 492.50p 483.10p 491.00p 1870208
24/01/2022 487.20p 496.80p 480.80p 485.10p 3806455
21/01/2022 481.20p 492.00p 477.70p 486.30p 883683
20/01/2022 490.00p 499.50p 479.30p 485.00p 2655707
19/01/2022 498.00p 499.40p 485.80p 496.20p 869621
18/01/2022 482.40p 494.10p 478.30p 493.00p 896933

*Close Price adjusted for both dividends and splits