Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/08/2019 583.50p 586.50p 573.00p 576.00p 1423519
27/08/2019 587.00p 588.50p 582.00p 586.50p 1085151
23/08/2019 595.50p 598.00p 590.00p 590.50p 865705
22/08/2019 599.00p 599.00p 589.50p 590.00p 1124409
21/08/2019 583.50p 598.00p 583.50p 598.00p 1515961
20/08/2019 589.00p 591.00p 582.50p 584.00p 833559
19/08/2019 598.00p 598.00p 585.00p 587.50p 1370908
16/08/2019 584.50p 594.50p 584.00p 592.50p 2907046
15/08/2019 588.50p 598.00p 587.00p 592.00p 2110868
14/08/2019 583.50p 593.50p 580.00p 587.50p 1619045
13/08/2019 582.00p 588.00p 575.00p 587.00p 1368395
12/08/2019 577.50p 586.00p 577.00p 581.00p 1546683
09/08/2019 566.00p 577.50p 566.00p 573.00p 1592240
08/08/2019 558.00p 572.00p 558.00p 572.00p 1485468
07/08/2019 549.00p 559.00p 544.50p 557.00p 1677063
06/08/2019 545.50p 553.50p 544.50p 550.00p 1559233
05/08/2019 554.00p 555.00p 545.00p 550.00p 1211693
02/08/2019 565.50p 568.50p 558.00p 558.50p 1206341
01/08/2019 576.00p 576.00p 569.00p 569.00p 1467638
31/07/2019 579.50p 580.50p 570.50p 576.50p 1261001
30/07/2019 570.50p 580.00p 570.50p 577.00p 1514630
29/07/2019 563.50p 577.00p 563.50p 572.50p 1105401
26/07/2019 578.50p 578.50p 559.50p 565.00p 1705515
25/07/2019 572.50p 582.00p 560.50p 577.50p 2156832
24/07/2019 568.00p 581.00p 564.50p 567.50p 2637965
23/07/2019 540.00p 565.00p 540.00p 564.50p 3098071
22/07/2019 548.00p 550.25p 536.00p 536.50p 1377730
19/07/2019 553.50p 555.50p 549.50p 549.50p 1023839
18/07/2019 544.00p 553.50p 540.00p 552.50p 824233
17/07/2019 552.50p 552.50p 542.00p 548.00p 896890
16/07/2019 562.50p 564.00p 550.00p 554.00p 1236514
15/07/2019 560.00p 564.50p 556.50p 562.50p 904835
12/07/2019 558.50p 558.50p 544.50p 555.00p 1409363
11/07/2019 557.00p 560.50p 555.50p 558.50p 1009709
10/07/2019 562.50p 563.00p 553.00p 555.00p 631475
09/07/2019 567.00p 569.50p 559.50p 561.50p 1107818
08/07/2019 555.50p 569.00p 545.50p 569.00p 826287
05/07/2019 579.50p 581.50p 565.50p 566.50p 969019
04/07/2019 567.00p 578.00p 567.00p 577.50p 751917
03/07/2019 569.50p 577.00p 566.50p 568.50p 1337619
02/07/2019 559.00p 570.00p 558.00p 570.00p 990896
01/07/2019 556.00p 561.00p 552.50p 559.00p 1300862
28/06/2019 544.50p 554.00p 543.50p 551.50p 3615907
27/06/2019 551.50p 552.50p 536.50p 543.50p 1105000
26/06/2019 552.00p 552.00p 545.00p 549.50p 1837989
25/06/2019 542.50p 551.00p 542.50p 551.00p 793315
24/06/2019 543.50p 552.50p 543.50p 552.50p 1172733
21/06/2019 550.00p 553.50p 546.00p 548.00p 2102230
20/06/2019 554.50p 557.00p 549.50p 550.00p 1975766
19/06/2019 563.00p 563.50p 552.50p 552.50p 1489354
18/06/2019 570.50p 570.50p 560.50p 561.50p 1423676
17/06/2019 569.00p 575.50p 565.00p 567.00p 1030903
14/06/2019 564.00p 566.50p 557.50p 566.50p 628258
13/06/2019 567.00p 571.00p 562.50p 565.00p 720293
12/06/2019 565.50p 568.00p 561.25p 566.50p 835273
11/06/2019 563.00p 567.50p 560.00p 565.50p 623151
10/06/2019 569.00p 569.00p 560.00p 561.50p 408163
07/06/2019 564.00p 566.00p 543.00p 566.00p 1098895
06/06/2019 558.50p 564.00p 556.50p 561.50p 676139
05/06/2019 562.00p 567.50p 558.00p 561.00p 592305
04/06/2019 555.00p 561.00p 544.50p 559.50p 756948
03/06/2019 564.50p 564.50p 549.50p 553.50p 744897
31/05/2019 562.00p 562.00p 552.00p 560.00p 909840
30/05/2019 558.00p 564.50p 557.50p 560.00p 708804
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

*Close Price adjusted for both dividends and splits