Beazley
(BEZ)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
15/08/2025
|
781.50p
|
790.50p
|
776.00p
|
778.50p
|
4,259,361
|
|
14/08/2025
|
790.00p
|
806.05p
|
770.50p
|
776.50p
|
5,758,379
|
|
13/08/2025
|
852.50p
|
868.50p
|
800.00p
|
800.00p
|
7,905,451
|
|
12/08/2025
|
915.00p
|
923.00p
|
910.50p
|
912.00p
|
2,416,071
|
|
11/08/2025
|
909.00p
|
918.25p
|
907.00p
|
914.50p
|
1,684,250
|
|
08/08/2025
|
917.50p
|
922.00p
|
901.00p
|
906.00p
|
3,901,571
|
|
07/08/2025
|
931.00p
|
931.00p
|
915.50p
|
923.00p
|
2,315,526
|
|
06/08/2025
|
908.50p
|
935.00p
|
904.50p
|
927.00p
|
2,036,963
|
|
05/08/2025
|
888.00p
|
902.50p
|
886.00p
|
901.50p
|
1,652,076
|
|
04/08/2025
|
885.00p
|
893.00p
|
883.50p
|
888.00p
|
1,280,539
|
|
01/08/2025
|
884.50p
|
893.50p
|
881.00p
|
881.00p
|
1,993,359
|
|
31/07/2025
|
888.00p
|
890.50p
|
884.00p
|
894.50p
|
94,629
|
|
30/07/2025
|
900.00p
|
900.00p
|
879.00p
|
886.00p
|
2,381,990
|
|
29/07/2025
|
898.50p
|
902.50p
|
892.50p
|
901.00p
|
1,371,957
|
|
28/07/2025
|
902.50p
|
915.50p
|
895.50p
|
899.00p
|
2,801,259
|
|
25/07/2025
|
885.50p
|
903.00p
|
883.50p
|
901.00p
|
1,535,905
|
|
24/07/2025
|
913.50p
|
917.50p
|
885.50p
|
889.50p
|
1,546,086
|
|
23/07/2025
|
914.00p
|
920.50p
|
905.00p
|
910.00p
|
1,346,618
|
|
22/07/2025
|
913.50p
|
918.00p
|
901.00p
|
909.00p
|
1,445,994
|
|
21/07/2025
|
911.00p
|
922.00p
|
911.00p
|
918.00p
|
1,149,791
|
|
18/07/2025
|
916.50p
|
920.00p
|
907.00p
|
915.00p
|
1,229,491
|
|
17/07/2025
|
915.50p
|
917.50p
|
907.50p
|
912.50p
|
1,239,581
|
|
16/07/2025
|
895.00p
|
914.00p
|
893.00p
|
912.00p
|
1,477,855
|
|
15/07/2025
|
896.50p
|
907.00p
|
893.50p
|
899.00p
|
1,259,196
|
|
14/07/2025
|
887.50p
|
898.50p
|
885.55p
|
898.50p
|
1,755,432
|
|
11/07/2025
|
887.50p
|
894.00p
|
879.75p
|
891.00p
|
2,358,865
|
|
10/07/2025
|
893.50p
|
895.00p
|
883.00p
|
885.50p
|
1,535,636
|
|
09/07/2025
|
893.50p
|
899.50p
|
883.50p
|
889.50p
|
1,865,195
|
|
08/07/2025
|
890.50p
|
899.50p
|
889.00p
|
893.50p
|
2,451,741
|
|
07/07/2025
|
907.50p
|
915.00p
|
896.00p
|
896.00p
|
2,131,089
|
|
04/07/2025
|
912.50p
|
914.50p
|
904.50p
|
910.00p
|
1,241,909
|
|
03/07/2025
|
900.50p
|
918.50p
|
892.50p
|
916.00p
|
1,900,888
|
|
02/07/2025
|
926.00p
|
929.50p
|
893.50p
|
900.50p
|
3,916,995
|
|
01/07/2025
|
940.50p
|
945.50p
|
922.50p
|
922.50p
|
1,393,473
|
|
30/06/2025
|
948.50p
|
950.50p
|
934.00p
|
935.00p
|
1,547,065
|
|
27/06/2025
|
945.50p
|
950.00p
|
937.00p
|
946.50p
|
1,124,436
|
|
26/06/2025
|
938.00p
|
954.00p
|
933.00p
|
945.00p
|
1,485,087
|
|
25/06/2025
|
929.00p
|
936.00p
|
924.00p
|
932.50p
|
1,316,180
|
|
24/06/2025
|
938.00p
|
939.00p
|
922.50p
|
922.50p
|
1,474,170
|
|
23/06/2025
|
924.50p
|
940.00p
|
918.00p
|
923.50p
|
996,659
|
|
20/06/2025
|
931.00p
|
941.00p
|
926.50p
|
934.50p
|
3,565,232
|
|
19/06/2025
|
924.00p
|
928.50p
|
916.50p
|
925.00p
|
1,094,686
|
|
18/06/2025
|
933.50p
|
938.69p
|
923.50p
|
930.00p
|
1,247,051
|
|
17/06/2025
|
922.50p
|
939.00p
|
918.00p
|
927.50p
|
7,066,714
|
|
16/06/2025
|
927.50p
|
931.00p
|
918.50p
|
929.50p
|
1,867,394
|
|
13/06/2025
|
916.00p
|
926.25p
|
910.50p
|
920.50p
|
1,519,358
|
|
12/06/2025
|
936.00p
|
939.50p
|
911.00p
|
920.50p
|
1,802,145
|
|
11/06/2025
|
942.50p
|
953.50p
|
941.00p
|
941.00p
|
2,550,630
|
|
10/06/2025
|
963.00p
|
967.00p
|
946.00p
|
946.00p
|
1,601,612
|
|
09/06/2025
|
972.00p
|
983.50p
|
959.50p
|
964.00p
|
3,346,885
|
|
06/06/2025
|
962.50p
|
976.50p
|
959.50p
|
973.00p
|
1,020,000
|
|
05/06/2025
|
956.00p
|
963.50p
|
951.50p
|
962.50p
|
1,173,349
|
|
04/06/2025
|
953.00p
|
960.00p
|
945.00p
|
958.50p
|
1,643,285
|
|
03/06/2025
|
952.00p
|
959.00p
|
943.25p
|
947.00p
|
1,325,635
|
|
02/06/2025
|
940.00p
|
957.62p
|
940.00p
|
948.00p
|
1,298,956
|
|
30/05/2025
|
939.50p
|
957.00p
|
936.00p
|
943.50p
|
6,958,384
|
|
29/05/2025
|
929.50p
|
932.50p
|
924.00p
|
931.00p
|
1,045,056
|
|
28/05/2025
|
924.50p
|
932.00p
|
922.00p
|
923.50p
|
1,262,715
|
|
27/05/2025
|
934.50p
|
935.00p
|
915.50p
|
922.50p
|
1,821,669
|
|
26/05/2025
|
948.50p
|
948.50p
|
924.50p
|
924.50p
|
4,598
|
|
23/05/2025
|
948.50p
|
948.50p
|
907.00p
|
924.50p
|
2,424,183
|
|
22/05/2025
|
914.50p
|
949.52p
|
912.00p
|
949.50p
|
2,098,976
|
|
21/05/2025
|
919.50p
|
930.00p
|
915.00p
|
919.00p
|
1,138,187
|
|
20/05/2025
|
913.50p
|
930.50p
|
913.50p
|
918.00p
|
1,426,472
|
|
19/05/2025
|
909.00p
|
917.50p
|
905.00p
|
915.00p
|
14,613,622
|
|
16/05/2025
|
913.00p
|
918.50p
|
906.50p
|
911.00p
|
2,545,760
|
|
15/05/2025
|
890.50p
|
914.50p
|
888.00p
|
909.00p
|
3,638,662
|
|
14/05/2025
|
873.00p
|
894.50p
|
873.00p
|
893.00p
|
2,197,494
|
|
13/05/2025
|
866.50p
|
876.50p
|
859.00p
|
874.50p
|
2,229,783
|
|
12/05/2025
|
895.00p
|
897.50p
|
859.00p
|
872.50p
|
2,190,859
|
|
09/05/2025
|
884.50p
|
891.44p
|
872.00p
|
888.00p
|
1,749,943
|
|
08/05/2025
|
893.50p
|
897.50p
|
879.50p
|
880.00p
|
2,426,785
|
|
07/05/2025
|
906.50p
|
906.60p
|
887.50p
|
891.50p
|
2,203,154
|
|
06/05/2025
|
886.50p
|
905.50p
|
886.50p
|
905.50p
|
4,616,816
|
|
05/05/2025
|
897.50p
|
902.50p
|
875.50p
|
886.50p
|
2,031,025
|
|
02/05/2025
|
897.50p
|
902.50p
|
875.50p
|
886.50p
|
2,031,025
|
|
01/05/2025
|
881.50p
|
896.19p
|
867.00p
|
893.50p
|
1,149,677
|
|
30/04/2025
|
880.00p
|
905.00p
|
867.00p
|
884.50p
|
4,703,814
|
|
29/04/2025
|
857.50p
|
872.50p
|
830.00p
|
872.50p
|
3,252,639
|
|
28/04/2025
|
895.50p
|
899.00p
|
882.50p
|
885.00p
|
1,759,373
|
|
25/04/2025
|
908.00p
|
912.50p
|
890.50p
|
894.00p
|
1,275,736
|
|
24/04/2025
|
906.50p
|
917.00p
|
902.00p
|
905.50p
|
3,546,857
|
|
23/04/2025
|
918.00p
|
921.50p
|
906.50p
|
908.00p
|
2,264,507
|
|
22/04/2025
|
905.00p
|
918.00p
|
900.50p
|
912.00p
|
5,109,959
|
|
21/04/2025
|
920.00p
|
922.00p
|
908.50p
|
909.00p
|
1,287,215
|
|
18/04/2025
|
920.00p
|
922.00p
|
908.50p
|
909.00p
|
1,287,215
|
|
17/04/2025
|
920.00p
|
922.00p
|
908.50p
|
909.00p
|
1,287,215
|
|
16/04/2025
|
922.50p
|
925.00p
|
910.50p
|
922.50p
|
2,087,865
|
|
15/04/2025
|
907.50p
|
927.50p
|
904.50p
|
925.50p
|
1,525,139
|
|
14/04/2025
|
899.50p
|
910.00p
|
892.00p
|
904.00p
|
1,351,774
|
|
11/04/2025
|
882.50p
|
891.50p
|
866.50p
|
882.50p
|
1,906,141
|
|
10/04/2025
|
885.00p
|
892.00p
|
866.00p
|
874.00p
|
2,860,094
|
|
09/04/2025
|
846.50p
|
863.00p
|
829.95p
|
836.00p
|
2,455,688
|
|
08/04/2025
|
834.50p
|
870.00p
|
832.00p
|
866.50p
|
2,693,459
|
|
07/04/2025
|
832.50p
|
861.00p
|
815.00p
|
821.50p
|
3,951,710
|
|
04/04/2025
|
927.00p
|
932.50p
|
861.00p
|
864.50p
|
3,510,733
|
|
03/04/2025
|
905.00p
|
927.00p
|
903.78p
|
927.00p
|
4,243,190
|
|
02/04/2025
|
928.00p
|
933.50p
|
904.00p
|
915.50p
|
3,046,545
|
|
01/04/2025
|
931.00p
|
944.50p
|
925.50p
|
931.00p
|
2,634,467
|
|
31/03/2025
|
912.00p
|
927.50p
|
904.50p
|
927.00p
|
2,595,475
|
|
28/03/2025
|
909.50p
|
921.12p
|
909.00p
|
918.00p
|
2,221,599
|
|
27/03/2025
|
894.50p
|
912.50p
|
893.00p
|
912.00p
|
2,201,416
|
|
26/03/2025
|
888.00p
|
904.05p
|
887.00p
|
898.50p
|
2,167,753
|
|
25/03/2025
|
871.00p
|
885.50p
|
869.00p
|
885.50p
|
6,260,029
|
|
24/03/2025
|
865.50p
|
877.66p
|
862.00p
|
868.50p
|
1,995,643
|
|
21/03/2025
|
859.00p
|
868.00p
|
854.50p
|
862.00p
|
3,557,242
|
|
20/03/2025
|
878.00p
|
878.50p
|
853.00p
|
865.50p
|
1,093,820
|
|
19/03/2025
|
896.50p
|
900.00p
|
893.00p
|
898.00p
|
1,036,229
|
|
18/03/2025
|
903.00p
|
909.00p
|
896.50p
|
902.00p
|
2,589,115
|
|
17/03/2025
|
890.50p
|
904.00p
|
887.50p
|
898.50p
|
2,228,329
|
|
14/03/2025
|
874.00p
|
892.00p
|
871.00p
|
887.50p
|
1,970,146
|
|
13/03/2025
|
895.00p
|
904.50p
|
871.00p
|
872.00p
|
2,818,041
|
|
12/03/2025
|
894.50p
|
905.50p
|
889.00p
|
897.00p
|
2,037,850
|
|
11/03/2025
|
890.50p
|
897.89p
|
883.50p
|
890.50p
|
2,510,326
|
|
10/03/2025
|
891.50p
|
903.00p
|
885.50p
|
896.50p
|
6,163,243
|
|
07/03/2025
|
883.00p
|
894.00p
|
877.00p
|
887.00p
|
1,664,724
|
|
06/03/2025
|
898.50p
|
909.50p
|
890.00p
|
894.50p
|
2,104,444
|
|
05/03/2025
|
908.00p
|
925.00p
|
891.00p
|
891.00p
|
2,159,103
|
|
04/03/2025
|
914.00p
|
923.00p
|
877.00p
|
888.00p
|
3,049,035
|
|
03/03/2025
|
879.00p
|
896.50p
|
876.50p
|
893.50p
|
1,700,604
|
|
28/02/2025
|
850.50p
|
876.50p
|
850.50p
|
876.50p
|
2,283,984
|
|
27/02/2025
|
857.00p
|
860.00p
|
848.50p
|
858.00p
|
1,210,237
|
|
26/02/2025
|
827.50p
|
862.00p
|
827.50p
|
858.50p
|
3,300,984
|
|
25/02/2025
|
814.00p
|
832.00p
|
813.50p
|
827.50p
|
1,097,991
|
|
24/02/2025
|
820.50p
|
829.00p
|
813.50p
|
819.50p
|
1,751,669
|
|
21/02/2025
|
808.50p
|
821.00p
|
807.00p
|
818.50p
|
945,991
|
|
20/02/2025
|
821.50p
|
831.00p
|
806.50p
|
810.00p
|
1,178,720
|
|
19/02/2025
|
838.00p
|
838.50p
|
815.00p
|
817.00p
|
1,143,735
|
|
18/02/2025
|
841.50p
|
842.00p
|
832.00p
|
837.00p
|
551,062
|
|
17/02/2025
|
834.00p
|
841.50p
|
832.00p
|
840.50p
|
707,388
|