UK markets open in 5 hours 17 minutes

Beazley plc (BEZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
500.50+4.30 (+0.87%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022488.00504.50488.00500.50500.50673,577
27 Jun 2022505.00505.00490.80496.20496.202,545,029
24 Jun 2022493.00495.40480.80493.80493.80708,376
23 Jun 2022478.00485.60476.80481.40481.401,303,442
22 Jun 2022487.60489.60478.50479.80479.803,821,807
21 Jun 2022502.00505.50492.20495.00495.00689,169
20 Jun 2022495.60498.70486.20497.00497.001,099,165
17 Jun 2022493.20495.80482.40493.20493.202,061,387
16 Jun 2022501.00501.00483.40488.60488.602,313,646
15 Jun 2022500.00512.00496.40502.00502.003,060,111
14 Jun 2022483.80496.60473.80493.40493.402,842,234
13 Jun 2022465.00479.40457.20474.40474.401,460,214
10 Jun 2022485.60485.60469.20470.60470.602,926,208
09 Jun 2022484.20490.20483.40483.40483.401,021,286
08 Jun 2022497.20497.20483.40484.40484.40758,034
07 Jun 2022488.00494.20483.40487.80487.802,100,061
06 Jun 2022480.80494.20476.51492.40492.401,399,351
01 Jun 2022489.00491.60478.40479.80479.80502,268
31 May 2022494.40494.40480.00486.40486.401,873,680
30 May 2022489.60494.20481.00483.60483.601,066,429
27 May 2022482.00488.00479.00487.20487.201,066,332
26 May 2022482.20482.20470.40478.60478.60999,128
25 May 2022481.20484.00471.00472.60472.60734,684
24 May 2022475.00483.60474.80478.20478.201,075,717
23 May 2022482.60485.80475.40480.80480.801,432,334
20 May 2022477.20485.00470.80474.20474.20781,941
19 May 2022481.00483.80465.80473.40473.404,576,536
18 May 2022478.60490.60477.20486.60486.601,696,745
17 May 2022471.20481.80469.00479.60479.601,457,182
16 May 2022454.40470.20453.00468.40468.401,207,524
13 May 2022457.60461.40447.20456.00456.001,235,973
12 May 2022430.40449.80428.20449.00449.002,441,937
11 May 2022440.20441.00434.40439.20439.202,781,333
10 May 2022448.40451.60436.60436.80436.801,887,108
09 May 2022443.40447.80424.40441.80441.801,786,324
06 May 2022407.00435.40407.00430.20430.202,582,219
05 May 2022433.00439.60406.40406.40406.402,484,305
04 May 2022433.40436.20419.80424.60424.60950,689
03 May 2022429.40439.80426.36434.20434.202,252,068
29 Apr 2022427.00439.20425.20431.60431.603,165,453
28 Apr 2022420.80441.80420.80425.80425.802,240,793
27 Apr 2022411.20421.80405.80418.00418.001,793,268
26 Apr 2022385.40405.40385.40399.40399.401,096,228
25 Apr 2022396.40400.20389.60395.40395.401,281,933
22 Apr 2022404.60417.20404.60406.00406.00917,834
21 Apr 2022412.80418.20405.00414.00414.001,471,156
20 Apr 2022393.40405.80390.20405.00405.004,969,591
19 Apr 2022410.00410.00391.20393.60393.601,208,201
14 Apr 2022402.20406.20395.80404.00404.003,207,836
13 Apr 2022416.00416.00402.20403.80403.80992,785
12 Apr 2022406.00412.04403.80409.00409.001,893,735
11 Apr 2022418.20419.20413.00417.60417.601,268,403
08 Apr 2022417.20419.20412.00416.00416.001,186,575
07 Apr 2022414.60417.20409.60411.60411.60705,827
06 Apr 2022411.40414.20404.60412.20412.202,198,340
05 Apr 2022409.20415.40400.98412.00412.002,085,019
04 Apr 2022419.60420.80412.40413.20413.201,037,717
01 Apr 2022431.20431.20416.60418.40418.401,194,757
31 Mar 2022437.70439.90420.80420.80420.80776,921
30 Mar 2022430.00431.50423.80428.50428.50937,074
29 Mar 2022424.20433.00417.10431.60431.60950,832
28 Mar 2022409.00422.80409.00415.40415.401,774,375
25 Mar 2022419.50422.49411.40413.30413.302,490,285
24 Mar 2022418.60418.60411.20417.80417.801,020,533
23 Mar 2022411.80418.40411.80416.20416.201,205,720
22 Mar 2022408.90425.40406.90419.90419.901,883,006
21 Mar 2022411.20413.80404.60406.70406.70922,815
18 Mar 2022419.40420.50402.40409.00409.003,755,780
17 Mar 2022418.60418.60405.70412.40412.401,582,293
16 Mar 2022405.40419.00400.90415.30415.303,681,936
15 Mar 2022420.00424.90394.90395.90395.903,518,437
14 Mar 2022425.70433.50422.60433.50433.501,816,282
11 Mar 2022421.30433.30419.20421.10421.103,179,058
10 Mar 2022415.00422.40410.50419.50419.502,100,517
09 Mar 2022385.60414.30377.80414.30414.304,322,507
08 Mar 2022381.50391.80375.20376.40376.402,383,274
07 Mar 2022387.80394.10365.31386.80386.802,865,695
04 Mar 2022429.00429.00392.30397.60397.602,650,500
03 Mar 2022427.70429.50414.00417.60417.605,049,203
02 Mar 2022435.00439.70424.70428.00428.005,097,866
01 Mar 2022449.70453.30435.40437.30437.302,342,473
28 Feb 2022454.90461.40447.30450.60450.603,675,013
25 Feb 2022458.00465.60448.20465.60465.604,127,856
24 Feb 2022466.00472.20448.00448.00448.002,931,430
23 Feb 2022495.50495.50476.80478.80478.801,878,651
22 Feb 2022478.60489.40474.70485.70485.701,200,652
21 Feb 2022487.10487.10477.50484.60484.60821,731
18 Feb 2022483.40493.20479.20481.10481.101,101,944
17 Feb 2022491.50492.20480.50483.20483.201,369,113
17 Feb 202212.9 Dividend
16 Feb 2022498.90504.00496.10504.00491.101,173,719
15 Feb 2022474.80502.80474.80498.00485.251,648,628
14 Feb 2022476.60493.80475.90484.80472.392,488,124
11 Feb 2022493.70496.60480.00484.00471.611,968,787
10 Feb 2022509.80516.20470.70487.10474.632,680,770
09 Feb 2022492.00500.40489.60497.50484.772,547,682
08 Feb 2022493.90499.70485.30486.10473.661,391,064
07 Feb 2022492.20494.90486.40489.50476.971,289,600
04 Feb 2022504.60505.10488.20488.20475.701,386,502
03 Feb 2022499.40503.50494.90495.60482.921,857,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...