Beazley plc (BEZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 740.00 | 769.00 | 740.00 | 764.50 | 764.50 | 1,277,362 |
| 03 Oct 2024 | 760.50 | 765.50 | 752.50 | 754.50 | 754.50 | 909,584 |
| 02 Oct 2024 | 743.00 | 761.50 | 743.00 | 761.50 | 761.50 | 1,789,959 |
| 01 Oct 2024 | 760.50 | 763.00 | 752.75 | 754.50 | 754.50 | 1,190,430 |
| 30 Sept 2024 | 764.00 | 768.00 | 760.00 | 761.00 | 761.00 | 1,139,064 |
| 27 Sept 2024 | 787.00 | 788.50 | 765.50 | 768.50 | 768.50 | 2,365,834 |
| 26 Sept 2024 | 779.50 | 790.00 | 774.50 | 787.00 | 787.00 | 2,763,005 |
| 25 Sept 2024 | 758.00 | 774.50 | 758.00 | 770.50 | 770.50 | 2,037,599 |
| 24 Sept 2024 | 766.00 | 767.80 | 759.93 | 763.00 | 763.00 | 1,057,893 |
| 23 Sept 2024 | 760.00 | 768.00 | 757.00 | 762.50 | 762.50 | 6,389,878 |
| 20 Sept 2024 | 774.00 | 775.00 | 760.50 | 767.00 | 767.00 | 3,808,425 |
| 19 Sept 2024 | 765.50 | 772.00 | 759.00 | 772.00 | 772.00 | 1,258,373 |
| 18 Sept 2024 | 764.50 | 773.50 | 758.43 | 758.50 | 758.50 | 5,238,472 |
| 17 Sept 2024 | 773.00 | 779.00 | 766.00 | 768.00 | 768.00 | 1,464,370 |
| 16 Sept 2024 | 770.00 | 772.00 | 765.00 | 765.00 | 765.00 | 1,133,411 |
| 13 Sept 2024 | 772.50 | 774.57 | 769.00 | 773.50 | 773.50 | 1,279,065 |
| 12 Sept 2024 | 766.50 | 771.00 | 763.50 | 769.00 | 769.00 | 1,176,956 |
| 11 Sept 2024 | 769.00 | 774.00 | 756.00 | 762.00 | 762.00 | 1,597,458 |
| 10 Sept 2024 | 760.00 | 775.50 | 753.50 | 769.00 | 769.00 | 1,455,134 |
| 09 Sept 2024 | 767.00 | 771.86 | 759.00 | 769.00 | 769.00 | 1,417,975 |
| 06 Sept 2024 | 776.50 | 777.00 | 756.50 | 760.50 | 760.50 | 1,191,319 |
| 05 Sept 2024 | 770.50 | 787.50 | 766.50 | 780.00 | 780.00 | 1,383,681 |
| 04 Sept 2024 | 755.50 | 776.00 | 755.50 | 768.50 | 768.50 | 4,570,553 |
| 03 Sept 2024 | 767.00 | 769.00 | 758.50 | 765.50 | 765.50 | 4,728,084 |
| 02 Sept 2024 | 757.00 | 765.00 | 746.00 | 765.00 | 765.00 | 951,323 |
| 30 Aug 2024 | 748.00 | 752.00 | 743.00 | 750.00 | 750.00 | 2,088,207 |
| 29 Aug 2024 | 760.50 | 760.50 | 746.00 | 747.50 | 747.50 | 871,458 |
| 28 Aug 2024 | 754.00 | 756.50 | 747.50 | 750.00 | 750.00 | 1,151,052 |
| 27 Aug 2024 | 756.50 | 762.50 | 750.00 | 750.00 | 750.00 | 2,553,971 |
| 23 Aug 2024 | 757.50 | 762.00 | 754.07 | 760.00 | 760.00 | 1,581,727 |
| 22 Aug 2024 | 756.00 | 765.00 | 737.50 | 759.50 | 759.50 | 1,820,984 |
| 21 Aug 2024 | 751.00 | 759.00 | 749.50 | 757.00 | 757.00 | 2,258,042 |
| 20 Aug 2024 | 756.00 | 761.00 | 746.00 | 751.00 | 751.00 | 1,007,284 |
| 19 Aug 2024 | 731.00 | 756.00 | 731.00 | 755.50 | 755.50 | 1,495,786 |
| 16 Aug 2024 | 744.00 | 750.50 | 739.78 | 748.50 | 748.50 | 1,246,618 |
| 15 Aug 2024 | 732.50 | 750.00 | 727.50 | 743.00 | 743.00 | 2,555,991 |
| 14 Aug 2024 | 737.50 | 738.50 | 719.50 | 728.00 | 728.00 | 1,695,845 |
| 13 Aug 2024 | 735.50 | 738.50 | 725.50 | 734.00 | 734.00 | 1,432,834 |
| 12 Aug 2024 | 730.00 | 738.00 | 724.00 | 732.00 | 732.00 | 2,581,708 |
| 09 Aug 2024 | 704.50 | 730.50 | 704.50 | 723.00 | 723.00 | 2,660,209 |
| 08 Aug 2024 | 698.00 | 729.50 | 686.50 | 705.50 | 705.50 | 3,404,660 |
| 07 Aug 2024 | 634.50 | 638.50 | 629.00 | 637.00 | 637.00 | 2,171,490 |
| 06 Aug 2024 | 638.50 | 645.00 | 627.50 | 628.00 | 628.00 | 11,173,621 |
| 05 Aug 2024 | 627.00 | 638.50 | 611.00 | 636.50 | 636.50 | 1,821,400 |
| 02 Aug 2024 | 650.50 | 656.50 | 639.30 | 642.50 | 642.50 | 1,917,075 |
| 01 Aug 2024 | 682.50 | 687.00 | 662.00 | 664.00 | 664.00 | 2,192,316 |
| 31 Jul 2024 | 678.50 | 686.00 | 675.00 | 683.50 | 683.50 | 1,748,785 |
| 30 Jul 2024 | 658.00 | 677.00 | 655.00 | 674.00 | 674.00 | 1,449,704 |
| 29 Jul 2024 | 672.50 | 673.50 | 659.00 | 659.00 | 659.00 | 4,329,617 |
| 26 Jul 2024 | 651.00 | 670.00 | 651.00 | 668.50 | 668.50 | 1,560,548 |
| 25 Jul 2024 | 648.00 | 662.00 | 642.50 | 652.50 | 652.50 | 1,386,105 |
| 24 Jul 2024 | 655.50 | 659.50 | 650.50 | 653.00 | 653.00 | 1,933,585 |
| 23 Jul 2024 | 652.50 | 670.50 | 652.50 | 662.00 | 662.00 | 2,122,411 |
| 22 Jul 2024 | 653.50 | 656.00 | 641.00 | 650.00 | 650.00 | 2,286,262 |
| 19 Jul 2024 | 672.50 | 672.50 | 615.00 | 651.50 | 651.50 | 7,728,689 |
| 18 Jul 2024 | 690.00 | 694.50 | 674.00 | 674.00 | 674.00 | 1,850,620 |
| 17 Jul 2024 | 672.50 | 687.00 | 671.00 | 683.50 | 683.50 | 1,713,536 |
| 16 Jul 2024 | 664.50 | 674.00 | 657.30 | 673.50 | 673.50 | 2,080,521 |
| 15 Jul 2024 | 674.00 | 679.00 | 659.00 | 667.00 | 667.00 | 1,969,294 |
| 12 Jul 2024 | 676.00 | 684.50 | 671.50 | 674.50 | 674.50 | 1,248,693 |
| 11 Jul 2024 | 677.00 | 683.00 | 672.07 | 680.00 | 680.00 | 3,031,624 |
| 10 Jul 2024 | 686.50 | 691.50 | 680.50 | 681.00 | 681.00 | 1,960,641 |
| 09 Jul 2024 | 689.00 | 693.00 | 680.00 | 683.50 | 683.50 | 2,061,683 |
| 08 Jul 2024 | 657.50 | 689.50 | 652.00 | 684.50 | 684.50 | 5,536,970 |
| 05 Jul 2024 | 661.50 | 666.00 | 652.00 | 661.00 | 661.00 | 1,939,798 |
| 04 Jul 2024 | 654.50 | 666.50 | 650.50 | 656.00 | 656.00 | 2,073,278 |
| 03 Jul 2024 | 654.50 | 661.50 | 651.00 | 654.50 | 654.50 | 3,782,528 |
| 02 Jul 2024 | 679.50 | 681.79 | 647.50 | 650.50 | 650.50 | 3,796,303 |
| 01 Jul 2024 | 711.50 | 715.00 | 685.50 | 686.50 | 686.50 | 1,739,945 |
| 28 Jun 2024 | 705.00 | 712.54 | 699.00 | 708.00 | 708.00 | 2,022,668 |
| 27 Jun 2024 | 703.50 | 708.00 | 697.00 | 699.50 | 699.50 | 1,867,045 |
| 26 Jun 2024 | 700.50 | 707.00 | 695.50 | 699.00 | 699.00 | 1,485,765 |
| 25 Jun 2024 | 706.00 | 710.50 | 695.50 | 697.50 | 697.50 | 4,422,346 |
| 24 Jun 2024 | 693.00 | 706.00 | 688.50 | 700.00 | 700.00 | 1,058,212 |
| 21 Jun 2024 | 695.00 | 702.50 | 683.00 | 695.00 | 695.00 | 4,435,441 |
| 20 Jun 2024 | 696.50 | 702.00 | 688.50 | 698.50 | 698.50 | 4,016,715 |
| 19 Jun 2024 | 684.50 | 696.50 | 683.00 | 696.50 | 696.50 | 1,421,620 |
| 18 Jun 2024 | 679.50 | 689.50 | 678.00 | 681.00 | 681.00 | 3,697,955 |
| 17 Jun 2024 | 655.50 | 674.00 | 653.50 | 673.50 | 673.50 | 4,061,332 |
| 14 Jun 2024 | 668.50 | 669.50 | 653.00 | 654.50 | 654.50 | 1,503,335 |
| 13 Jun 2024 | 674.00 | 676.00 | 665.50 | 667.00 | 667.00 | 1,397,010 |
| 12 Jun 2024 | 672.00 | 675.50 | 652.50 | 673.00 | 673.00 | 2,114,616 |
| 11 Jun 2024 | 679.50 | 696.00 | 659.00 | 664.50 | 664.50 | 1,684,923 |
| 10 Jun 2024 | 674.00 | 680.50 | 673.00 | 677.00 | 677.00 | 1,472,661 |
| 07 Jun 2024 | 683.00 | 686.50 | 672.00 | 682.50 | 682.50 | 3,315,796 |
| 06 Jun 2024 | 675.50 | 684.50 | 671.00 | 681.50 | 681.50 | 3,130,355 |
| 05 Jun 2024 | 674.50 | 676.50 | 667.50 | 672.50 | 672.50 | 1,399,447 |
| 04 Jun 2024 | 684.00 | 686.00 | 673.50 | 673.50 | 673.50 | 1,570,103 |
| 03 Jun 2024 | 697.00 | 701.50 | 683.50 | 683.50 | 683.50 | 1,070,175 |
| 31 May 2024 | 682.50 | 697.50 | 680.00 | 690.00 | 690.00 | 2,528,043 |
| 30 May 2024 | 666.50 | 687.50 | 662.50 | 682.00 | 682.00 | 1,590,981 |
| 29 May 2024 | 657.50 | 671.00 | 654.50 | 670.00 | 670.00 | 2,297,389 |
| 28 May 2024 | 676.00 | 684.50 | 660.00 | 661.50 | 661.50 | 1,269,983 |
| 24 May 2024 | 658.50 | 675.00 | 648.00 | 672.50 | 672.50 | 1,670,622 |
| 23 May 2024 | 671.00 | 684.50 | 660.00 | 666.50 | 666.50 | 2,162,822 |
| 22 May 2024 | 661.00 | 669.50 | 656.50 | 667.00 | 667.00 | 2,645,737 |
| 21 May 2024 | 658.00 | 669.50 | 654.00 | 665.50 | 665.50 | 1,288,858 |
| 20 May 2024 | 679.00 | 681.00 | 665.30 | 665.50 | 665.50 | 1,090,467 |
| 17 May 2024 | 679.50 | 683.50 | 666.50 | 676.00 | 676.00 | 3,531,254 |
| 16 May 2024 | 674.50 | 685.50 | 671.50 | 679.50 | 679.50 | 1,812,719 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.