UK Markets closed

Beazley plc (BEZ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
489.10+7.10 (+1.47%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2022492.90494.10483.98489.10489.101,308,198
14 Jan 2022487.80487.80479.40482.00482.001,165,187
13 Jan 2022477.30487.20474.70485.00485.001,455,800
12 Jan 2022473.80488.30470.70472.60472.603,203,016
11 Jan 2022485.90497.20484.90485.10485.10946,120
10 Jan 2022479.50491.10479.50486.10486.101,574,688
07 Jan 2022476.00485.70470.30485.30485.301,530,014
06 Jan 2022460.10478.92460.10476.10476.101,183,174
05 Jan 2022479.00479.00466.40471.90471.902,059,132
04 Jan 2022465.60471.70464.40465.30465.302,155,001
31 Dec 2021453.00466.90453.00466.30466.30184,126
30 Dec 2021461.80466.00459.90465.10465.10342,717
29 Dec 2021457.80464.30451.76463.50463.501,715,996
24 Dec 2021457.00459.80447.30447.40447.40126,348
23 Dec 2021430.10452.60430.10451.70451.70699,946
22 Dec 2021428.60444.90428.60444.90444.901,064,625
21 Dec 2021429.00431.60421.50431.30431.301,171,470
20 Dec 2021410.70421.50408.10421.20421.20823,687
17 Dec 2021413.90425.10413.90418.30418.301,210,567
16 Dec 2021422.40428.00420.60422.70422.70547,090
15 Dec 2021414.80423.40413.10418.20418.201,221,632
14 Dec 2021424.40424.90413.70414.90414.901,754,107
13 Dec 2021418.70420.00411.10413.30413.30344,425
10 Dec 2021425.00425.00414.10420.00420.00891,105
09 Dec 2021423.30423.30413.10417.50417.50553,342
08 Dec 2021425.00425.00412.60412.90412.90982,329
07 Dec 2021415.50420.80413.20419.50419.50839,972
06 Dec 2021405.10412.80402.00411.20411.20777,464
03 Dec 2021413.20413.20400.10401.10401.10462,296
02 Dec 2021400.00406.50398.90402.80402.801,065,095
01 Dec 2021403.20411.40403.00405.00405.00616,727
30 Nov 2021389.70402.80389.30400.40400.401,982,398
29 Nov 2021403.30406.10396.30398.00398.00860,719
26 Nov 2021393.20398.40385.80397.80397.801,479,310
25 Nov 2021405.90405.90400.30402.50402.501,183,220
24 Nov 2021401.00408.00401.00404.30404.30752,186
23 Nov 2021400.00414.06400.00405.50405.501,031,647
22 Nov 2021424.90424.90400.70409.00409.001,381,611
19 Nov 2021418.00420.20414.50418.30418.30903,083
18 Nov 2021406.50419.70406.50417.20417.20937,032
17 Nov 2021418.20421.40413.50416.40416.401,297,651
16 Nov 2021410.00421.30407.49421.30421.301,645,015
15 Nov 2021404.30413.70400.10411.60411.60484,423
12 Nov 2021414.60414.60404.20404.40404.40381,975
11 Nov 2021397.70410.70397.70409.20409.20409,533
10 Nov 2021405.90411.40400.00406.80406.801,009,919
09 Nov 2021423.00424.50400.00400.00400.001,219,949
08 Nov 2021421.00424.90412.86423.10423.101,131,568
05 Nov 2021401.00422.70395.20417.30417.301,951,516
04 Nov 2021390.00396.00386.80396.00396.00589,007
03 Nov 2021377.40386.70377.40385.80385.80543,866
02 Nov 2021400.00400.00383.30385.10385.10495,383
01 Nov 2021387.70396.15385.85393.70393.70543,451
29 Oct 2021385.40392.00384.60390.00390.00663,697
28 Oct 2021382.00389.40380.10387.40387.40594,323
27 Oct 2021376.00383.50376.00380.90380.90753,200
26 Oct 2021376.00381.90371.00380.20380.20599,045
25 Oct 2021367.60375.60367.60370.20370.20993,223
22 Oct 2021368.40377.70365.80371.30371.301,146,790
21 Oct 2021385.70385.80375.00377.50377.50805,267
20 Oct 2021383.80386.10378.42385.20385.20497,966
19 Oct 2021369.40385.40369.40383.60383.60483,336
18 Oct 2021393.00393.00377.40377.60377.60540,727
15 Oct 2021393.20393.20380.40384.70384.70761,978
14 Oct 2021384.40384.60376.60382.90382.90903,187
13 Oct 2021374.80377.50372.20376.90376.90447,875
12 Oct 2021377.20380.00373.50375.90375.90410,732
11 Oct 2021390.40390.40377.50379.80379.80620,648
08 Oct 2021386.10386.10376.80381.20381.20594,040
07 Oct 2021380.70384.30371.70378.00378.00898,771
06 Oct 2021373.60382.50369.60377.30377.301,055,201
05 Oct 2021375.30380.60374.20379.80379.80984,279
04 Oct 2021384.00384.60374.40374.40374.40862,778
01 Oct 2021377.50381.00373.90379.70379.70794,691
30 Sept 2021382.00382.00374.90379.20379.201,195,718
29 Sept 2021386.20386.20374.90376.50376.501,237,041
28 Sept 2021399.80399.80379.30380.40380.40879,297
27 Sept 2021391.20394.40389.40389.90389.90586,600
24 Sept 2021391.90396.50389.70390.00390.00856,162
23 Sept 2021393.50399.00391.90394.00394.00485,771
22 Sept 2021390.50398.80387.60394.40394.401,342,426
21 Sept 2021394.70396.83390.40393.20393.20761,685
20 Sept 2021390.00394.20388.70391.20391.201,569,362
17 Sept 2021389.00401.50389.00398.20398.201,504,133
16 Sept 2021389.90394.00387.20394.00394.00923,440
15 Sept 2021411.30412.70389.10389.90389.902,784,837
14 Sept 2021414.00421.90413.70413.70413.701,795,711
13 Sept 2021410.20414.80407.40411.58411.58572,423
10 Sept 2021399.50408.71399.50408.00408.001,667,634
09 Sept 2021390.50405.10389.20402.60402.601,825,790
08 Sept 2021401.20401.20392.90393.60393.602,770,617
07 Sept 2021404.40405.10400.40401.20401.20625,936
06 Sept 2021403.00405.60402.70403.70403.70701,145
03 Sept 2021400.00404.20399.00402.30402.301,215,576
02 Sept 2021395.00398.20390.40397.70397.705,897,312
01 Sept 2021391.00395.00390.30392.10392.103,055,746
31 Aug 2021392.90394.40388.90391.50391.502,428,919
27 Aug 2021394.00397.00390.76393.20393.201,336,230
26 Aug 2021394.00397.00391.80394.70394.706,323,341
25 Aug 2021398.10398.10390.80392.00392.002,505,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...