Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/06/2020 420.00p 426.00p 406.80p 410.00p 2761175
29/06/2020 412.60p 417.60p 406.60p 416.00p 892322
26/06/2020 413.40p 416.80p 407.00p 411.80p 942212
25/06/2020 402.80p 409.80p 392.40p 409.80p 1543992
24/06/2020 411.20p 421.80p 409.20p 411.80p 1452580
23/06/2020 417.80p 440.40p 417.80p 419.80p 1640528
22/06/2020 429.20p 432.40p 423.80p 429.80p 968663
19/06/2020 430.80p 436.60p 423.00p 428.80p 3275712
18/06/2020 419.40p 427.60p 416.40p 424.80p 1381066
17/06/2020 420.40p 429.20p 420.40p 422.60p 1116640
16/06/2020 417.60p 438.80p 415.80p 425.80p 4353094
15/06/2020 414.00p 420.20p 403.00p 418.00p 1204421
12/06/2020 404.40p 433.80p 404.00p 421.00p 1809456
11/06/2020 428.80p 428.80p 413.40p 413.80p 1697652
10/06/2020 420.00p 437.80p 420.00p 435.40p 1923037
09/06/2020 417.00p 423.40p 407.40p 418.60p 1655643
08/06/2020 431.20p 438.60p 418.40p 423.40p 1293809
05/06/2020 439.60p 446.60p 432.20p 438.40p 1954184
04/06/2020 435.40p 438.20p 424.60p 433.20p 2003760
03/06/2020 416.40p 440.40p 413.20p 436.40p 4393256
02/06/2020 394.20p 409.80p 390.60p 406.80p 2338000
01/06/2020 386.40p 397.40p 385.00p 391.00p 1037819
29/05/2020 385.20p 391.20p 376.40p 384.20p 2083005
28/05/2020 400.00p 407.60p 386.60p 394.80p 2435171
27/05/2020 382.80p 409.80p 374.20p 395.80p 3602885
26/05/2020 382.80p 385.40p 368.40p 375.00p 2052774
25/05/2020 367.60p 372.00p 351.80p 371.00p 2780631
22/05/2020 367.60p 372.00p 351.80p 371.00p 2780631
21/05/2020 371.80p 384.80p 361.40p 361.40p 8178051
20/05/2020 352.60p 377.20p 352.60p 371.20p 4722937
19/05/2020 329.60p 375.00p 327.20p 357.20p 16569243
18/05/2020 329.80p 333.60p 322.60p 331.40p 2106392
15/05/2020 326.20p 337.40p 319.40p 323.40p 2177302
14/05/2020 341.00p 343.14p 317.60p 325.00p 2231435
13/05/2020 348.00p 351.45p 338.20p 340.40p 1935173
12/05/2020 380.40p 380.40p 351.40p 351.40p 1503210
11/05/2020 385.40p 386.20p 374.40p 382.60p 1854238
08/05/2020 374.60p 389.00p 373.60p 382.00p 1823153
07/05/2020 374.60p 389.00p 373.60p 382.00p 1823153
06/05/2020 392.80p 400.60p 380.60p 386.00p 2187233
05/05/2020 391.60p 397.00p 387.60p 392.20p 855749
04/05/2020 395.00p 395.00p 383.60p 390.00p 1191425
01/05/2020 391.40p 398.60p 383.40p 390.80p 1102703
30/04/2020 410.20p 422.60p 392.00p 396.00p 1187031
29/04/2020 388.00p 405.60p 381.20p 404.00p 1952988
28/04/2020 387.40p 397.40p 381.80p 390.00p 2318805
27/04/2020 378.20p 391.60p 375.00p 391.60p 2101584
24/04/2020 374.40p 380.00p 366.80p 368.40p 1780084
23/04/2020 358.20p 372.80p 351.80p 371.80p 2961643
22/04/2020 359.00p 377.40p 345.03p 370.80p 1872117
21/04/2020 366.20p 376.00p 364.20p 366.40p 1018393
20/04/2020 380.00p 386.40p 364.20p 369.60p 1113002
17/04/2020 364.20p 388.00p 362.20p 379.20p 1394679
16/04/2020 352.20p 364.00p 348.00p 355.60p 2113811
15/04/2020 378.20p 378.20p 341.20p 348.00p 2421298
14/04/2020 412.00p 413.80p 372.20p 373.60p 1377885
09/04/2020 404.00p 417.80p 392.60p 406.00p 1194092
08/04/2020 358.80p 396.20p 358.80p 395.80p 1586883
07/04/2020 349.00p 378.60p 346.40p 367.40p 1983977
06/04/2020 337.40p 347.60p 334.00p 338.00p 1333076
03/04/2020 359.00p 366.20p 328.20p 328.20p 1396210
02/04/2020 363.40p 376.40p 359.60p 367.80p 1344229
01/04/2020 381.20p 384.06p 355.00p 358.40p 2033589
31/03/2020 394.40p 403.80p 381.00p 390.60p 2184448
30/03/2020 398.40p 398.40p 373.00p 385.40p 1943746
27/03/2020 380.00p 395.40p 376.15p 394.80p 2473103
26/03/2020 392.20p 398.60p 378.60p 386.60p 2091467
25/03/2020 404.20p 418.20p 388.40p 402.00p 2202736
24/03/2020 353.20p 395.60p 341.80p 394.60p 2440280
23/03/2020 340.00p 367.20p 327.40p 343.20p 2437963
20/03/2020 345.80p 385.60p 329.00p 354.40p 3315241
19/03/2020 355.80p 357.80p 294.20p 330.00p 3858546
18/03/2020 400.60p 400.60p 341.40p 355.80p 2775318
17/03/2020 408.20p 408.20p 371.60p 394.80p 3689372
16/03/2020 415.00p 418.56p 349.60p 398.40p 3310885
13/03/2020 452.60p 463.00p 408.80p 414.40p 2478100
12/03/2020 475.60p 477.40p 432.40p 442.00p 2983923
11/03/2020 492.20p 504.00p 492.20p 497.40p 2891858
10/03/2020 479.20p 497.80p 479.20p 494.80p 2341295
09/03/2020 478.60p 486.80p 466.40p 478.40p 2479514
06/03/2020 515.00p 517.50p 494.00p 499.00p 1456820
05/03/2020 537.50p 541.00p 522.00p 526.50p 1006556
04/03/2020 528.50p 543.00p 526.00p 539.00p 1488601
03/03/2020 541.00p 541.00p 528.50p 530.00p 1667743
02/03/2020 548.00p 550.50p 520.00p 528.50p 2403478
28/02/2020 520.50p 536.50p 516.00p 534.50p 4127736
27/02/2020 546.00p 546.00p 531.50p 532.00p 1989122
26/02/2020 550.00p 558.00p 542.00p 554.00p 1812361
25/02/2020 576.00p 576.00p 549.50p 553.50p 995970
24/02/2020 576.00p 576.00p 558.00p 562.50p 978800
21/02/2020 587.50p 587.50p 579.00p 579.00p 706168
20/02/2020 594.00p 598.00p 583.80p 584.50p 966164
19/02/2020 578.00p 591.50p 577.00p 591.50p 1168133
18/02/2020 570.00p 581.50p 570.00p 581.50p 1205193
17/02/2020 593.00p 593.00p 573.50p 574.00p 703097
14/02/2020 558.00p 588.50p 558.00p 580.00p 1180516
13/02/2020 568.50p 575.50p 562.00p 571.50p 1711956
12/02/2020 578.00p 587.50p 576.50p 582.50p 1393081
11/02/2020 608.00p 613.50p 587.50p 588.50p 1454700
10/02/2020 608.00p 608.00p 597.50p 606.50p 3284654
07/02/2020 589.00p 605.50p 577.50p 601.00p 2969885
06/02/2020 570.00p 588.50p 559.00p 579.00p 3292199
05/02/2020 550.00p 550.00p 535.00p 535.00p 1706426
04/02/2020 527.00p 548.00p 527.00p 542.50p 809527
03/02/2020 533.50p 545.00p 533.50p 538.50p 677206
31/01/2020 547.50p 548.50p 541.00p 541.50p 711110
30/01/2020 564.50p 564.50p 540.00p 544.00p 715752
29/01/2020 553.50p 559.00p 551.00p 552.50p 918809
28/01/2020 551.50p 551.50p 540.00p 549.50p 885058
27/01/2020 553.00p 553.00p 536.50p 540.00p 808422
24/01/2020 544.50p 544.50p 538.00p 541.50p 778431
23/01/2020 552.00p 552.00p 538.00p 538.00p 605604
22/01/2020 529.50p 554.00p 529.50p 552.50p 1067115
21/01/2020 534.50p 538.00p 530.00p 535.00p 472091
20/01/2020 534.00p 537.00p 531.50p 533.00p 389698
17/01/2020 534.50p 536.50p 527.00p 533.50p 679954
16/01/2020 543.50p 543.50p 530.00p 530.00p 882376
15/01/2020 534.00p 534.00p 521.00p 532.00p 1377219
14/01/2020 548.00p 548.00p 526.00p 527.00p 1024638
13/01/2020 531.00p 543.00p 531.00p 539.50p 522277
10/01/2020 542.00p 549.50p 536.00p 536.00p 742396
09/01/2020 550.50p 550.50p 537.50p 544.50p 1060785
08/01/2020 539.00p 543.50p 535.00p 539.00p 775256
07/01/2020 552.00p 552.50p 542.75p 546.00p 1253302
06/01/2020 560.50p 560.50p 546.00p 546.50p 838256
03/01/2020 566.00p 566.00p 557.00p 559.50p 1099575
02/01/2020 560.50p 565.75p 557.50p 565.50p 821823
31/12/2019 554.00p 560.20p 554.00p 556.00p 316676
30/12/2019 558.50p 563.75p 557.00p 558.00p 411743
27/12/2019 556.50p 565.50p 556.50p 564.50p 745333
24/12/2019 557.00p 559.50p 554.00p 559.50p 128920
23/12/2019 562.00p 562.00p 551.00p 555.00p 748999
20/12/2019 536.00p 550.00p 536.00p 550.00p 1625843
19/12/2019 540.00p 542.50p 529.00p 535.00p 1293673
18/12/2019 554.00p 556.00p 542.50p 543.00p 1163187
17/12/2019 551.50p 555.00p 546.50p 549.00p 1300177
16/12/2019 549.00p 558.00p 541.00p 555.00p 1458522
13/12/2019 540.50p 562.50p 540.50p 543.00p 2207764
12/12/2019 530.50p 534.50p 525.00p 533.00p 1075044
11/12/2019 524.00p 535.50p 521.50p 524.50p 1397469
10/12/2019 536.00p 536.50p 526.23p 528.00p 992300
09/12/2019 531.50p 538.00p 531.50p 534.50p 1015393
06/12/2019 529.50p 536.50p 527.00p 535.00p 1322477
05/12/2019 530.50p 534.50p 527.00p 530.50p 1116939
04/12/2019 534.50p 536.50p 527.50p 532.00p 1261062
03/12/2019 524.50p 533.00p 523.50p 526.50p 1574378
02/12/2019 530.00p 536.00p 526.50p 528.50p 5387431
29/11/2019 544.50p 545.00p 532.00p 532.00p 967100
29/11/2019 544.50p 545.00p 532.00p 532.00p 967100
28/11/2019 544.50p 549.50p 532.00p 540.00p 1437892
27/11/2019 539.50p 549.50p 539.50p 547.50p 1753030
26/11/2019 536.00p 545.50p 532.00p 541.50p 1603215
25/11/2019 537.00p 538.50p 529.50p 533.00p 1164021
22/11/2019 530.00p 542.50p 529.00p 533.00p 1525603
21/11/2019 538.00p 544.50p 530.00p 533.50p 851617
20/11/2019 540.00p 540.50p 527.50p 537.50p 1995348
19/11/2019 543.00p 549.00p 533.50p 541.50p 1169465
18/11/2019 547.50p 547.50p 532.00p 538.50p 772469
15/11/2019 539.00p 541.50p 529.50p 536.00p 1590722
14/11/2019 523.00p 536.00p 522.50p 534.50p 1440271
13/11/2019 521.00p 535.00p 517.50p 525.00p 1677407
12/11/2019 543.00p 544.00p 518.50p 526.00p 2137461
11/11/2019 578.50p 578.50p 533.50p 544.00p 2143721
08/11/2019 550.00p 590.00p 546.00p 577.00p 4238783
07/11/2019 561.50p 561.50p 532.50p 539.00p 3108658
06/11/2019 584.00p 584.00p 555.50p 555.50p 2475537
05/11/2019 587.00p 588.50p 578.00p 582.50p 1148285
04/11/2019 582.00p 583.50p 577.00p 583.50p 1574111
01/11/2019 589.00p 590.00p 575.00p 580.50p 1265949
31/10/2019 596.50p 598.00p 583.00p 586.50p 1197160
30/10/2019 596.00p 600.00p 594.00p 596.00p 899980
29/10/2019 589.00p 597.00p 588.50p 593.50p 789146
28/10/2019 595.00p 595.50p 587.00p 592.50p 890323
25/10/2019 587.00p 598.00p 587.00p 591.00p 1246580
24/10/2019 583.50p 593.00p 581.00p 592.00p 2449958
23/10/2019 591.00p 596.00p 579.50p 580.00p 1615626
22/10/2019 602.50p 604.50p 593.93p 597.00p 1306085
21/10/2019 609.50p 612.50p 603.00p 603.00p 2296526
18/10/2019 607.00p 615.50p 606.00p 612.00p 816835
17/10/2019 609.00p 626.00p 609.00p 612.00p 1166066
16/10/2019 627.00p 627.00p 602.50p 614.50p 1577594
15/10/2019 619.00p 626.00p 613.50p 624.50p 1486722
14/10/2019 611.50p 614.00p 600.50p 607.00p 1048503
11/10/2019 599.50p 625.00p 599.50p 619.00p 1433956
10/10/2019 614.00p 617.00p 596.00p 603.00p 1708687
09/10/2019 615.50p 622.48p 613.00p 616.00p 756377
08/10/2019 620.50p 622.00p 613.00p 613.00p 734266
07/10/2019 615.00p 617.50p 607.00p 615.50p 681905
04/10/2019 613.50p 615.50p 606.50p 611.00p 1071108
03/10/2019 615.00p 616.50p 604.00p 608.00p 953496
02/10/2019 622.00p 624.50p 615.50p 615.50p 1078769
01/10/2019 625.00p 628.50p 620.00p 628.00p 703196
30/09/2019 622.00p 634.00p 612.00p 622.00p 1576241
27/09/2019 624.50p 628.00p 617.00p 618.00p 1264188
26/09/2019 613.00p 624.00p 612.00p 620.50p 876564
25/09/2019 620.50p 620.50p 613.50p 615.50p 958647
24/09/2019 613.00p 621.00p 612.00p 621.00p 1009689
23/09/2019 608.50p 618.00p 604.00p 618.00p 1618779
20/09/2019 595.50p 609.00p 595.50p 606.00p 1916672
19/09/2019 592.50p 602.00p 590.50p 596.00p 1079981

*Close Price adjusted for both dividends and splits