Beazley
(BEZ)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
835.00p
|
837.50p
|
824.50p
|
837.00p
|
799,296
|
|
13/02/2025
|
849.50p
|
853.50p
|
816.95p
|
831.00p
|
3,497,004
|
|
12/02/2025
|
855.50p
|
861.59p
|
847.50p
|
849.50p
|
1,390,301
|
|
11/02/2025
|
856.50p
|
863.50p
|
851.00p
|
857.00p
|
3,320,583
|
|
10/02/2025
|
852.50p
|
865.00p
|
852.50p
|
855.50p
|
662,065
|
|
07/02/2025
|
870.50p
|
877.50p
|
857.50p
|
857.50p
|
2,579,692
|
|
06/02/2025
|
843.00p
|
866.50p
|
840.50p
|
836.50p
|
1,637,268
|
|
05/02/2025
|
812.00p
|
837.00p
|
811.50p
|
836.50p
|
1,669,152
|
|
04/02/2025
|
817.50p
|
822.50p
|
809.00p
|
820.50p
|
1,374,528
|
|
03/02/2025
|
827.50p
|
833.00p
|
820.00p
|
820.50p
|
975,857
|
|
31/01/2025
|
839.00p
|
848.00p
|
832.93p
|
837.00p
|
4,828,156
|
|
30/01/2025
|
842.00p
|
849.50p
|
836.50p
|
837.00p
|
5,173,641
|
|
29/01/2025
|
817.00p
|
846.00p
|
815.00p
|
840.00p
|
3,169,949
|
|
28/01/2025
|
831.50p
|
835.00p
|
809.50p
|
812.00p
|
1,476,712
|
|
27/01/2025
|
833.00p
|
838.00p
|
827.00p
|
832.50p
|
797,750
|
|
24/01/2025
|
846.50p
|
850.50p
|
833.50p
|
834.50p
|
422,344
|
|
23/01/2025
|
845.50p
|
850.50p
|
841.00p
|
847.50p
|
1,822,037
|
|
22/01/2025
|
838.50p
|
858.50p
|
837.50p
|
843.50p
|
1,033,010
|
|
21/01/2025
|
837.50p
|
845.50p
|
830.00p
|
837.00p
|
1,005,756
|
|
20/01/2025
|
844.50p
|
853.50p
|
833.00p
|
833.50p
|
931,797
|
|
17/01/2025
|
825.00p
|
847.00p
|
823.00p
|
846.00p
|
1,278,249
|
|
16/01/2025
|
802.00p
|
820.00p
|
802.00p
|
798.00p
|
1,418,474
|
|
15/01/2025
|
789.50p
|
800.00p
|
789.50p
|
798.00p
|
1,144,723
|
|
14/01/2025
|
781.50p
|
790.00p
|
770.00p
|
787.00p
|
1,085,527
|
|
13/01/2025
|
777.50p
|
779.00p
|
767.50p
|
776.50p
|
2,070,114
|
|
10/01/2025
|
809.00p
|
811.00p
|
774.50p
|
780.50p
|
1,591,647
|
|
09/01/2025
|
815.00p
|
818.50p
|
795.00p
|
815.00p
|
1,755,083
|
|
08/01/2025
|
815.00p
|
822.50p
|
806.00p
|
814.50p
|
840,734
|
|
07/01/2025
|
810.00p
|
821.00p
|
802.50p
|
818.50p
|
1,450,948
|
|
06/01/2025
|
813.50p
|
819.00p
|
808.50p
|
813.00p
|
738,007
|
|
03/01/2025
|
810.50p
|
822.50p
|
809.50p
|
814.00p
|
757,627
|
|
02/01/2025
|
817.50p
|
834.50p
|
809.08p
|
818.50p
|
695,258
|
|
01/01/2025
|
812.00p
|
820.50p
|
811.00p
|
816.50p
|
230,420
|
|
31/12/2024
|
812.00p
|
820.50p
|
811.00p
|
816.50p
|
230,420
|
|
30/12/2024
|
809.50p
|
815.50p
|
806.50p
|
813.50p
|
364,551
|
|
27/12/2024
|
815.00p
|
818.00p
|
801.50p
|
818.00p
|
493,494
|
|
26/12/2024
|
834.50p
|
834.50p
|
813.00p
|
815.00p
|
205,212
|
|
25/12/2024
|
834.50p
|
834.50p
|
813.00p
|
815.00p
|
205,212
|
|
24/12/2024
|
834.50p
|
834.50p
|
813.00p
|
815.00p
|
205,212
|
|
23/12/2024
|
806.00p
|
818.50p
|
792.50p
|
818.50p
|
652,324
|
|
20/12/2024
|
807.00p
|
810.00p
|
792.50p
|
808.00p
|
2,570,084
|
|
19/12/2024
|
812.50p
|
818.50p
|
809.00p
|
812.00p
|
1,648,692
|
|
18/12/2024
|
832.50p
|
834.00p
|
810.00p
|
818.50p
|
2,721,353
|
|
17/12/2024
|
837.50p
|
841.50p
|
829.00p
|
831.50p
|
1,790,139
|
|
16/12/2024
|
840.00p
|
846.00p
|
835.00p
|
839.50p
|
701,819
|
|
13/12/2024
|
819.00p
|
839.50p
|
812.00p
|
839.50p
|
1,330,385
|
|
12/12/2024
|
818.00p
|
826.50p
|
815.50p
|
815.50p
|
1,553,580
|
|
11/12/2024
|
804.50p
|
816.00p
|
803.00p
|
816.00p
|
727,706
|
|
10/12/2024
|
814.50p
|
825.50p
|
800.65p
|
809.00p
|
1,653,972
|
|
09/12/2024
|
823.00p
|
831.00p
|
816.00p
|
816.50p
|
2,704,011
|
|
06/12/2024
|
817.00p
|
820.50p
|
810.50p
|
820.50p
|
1,351,491
|
|
05/12/2024
|
802.00p
|
820.00p
|
802.00p
|
817.50p
|
2,614,577
|
|
04/12/2024
|
790.00p
|
806.16p
|
787.50p
|
806.00p
|
2,311,566
|
|
03/12/2024
|
790.00p
|
798.50p
|
784.00p
|
788.00p
|
1,096,706
|
|
02/12/2024
|
780.00p
|
794.50p
|
772.50p
|
793.00p
|
1,307,850
|
|
29/11/2024
|
769.50p
|
778.50p
|
761.50p
|
776.50p
|
805,259
|
|
28/11/2024
|
768.00p
|
778.00p
|
766.00p
|
769.00p
|
529,992
|
|
27/11/2024
|
760.50p
|
768.00p
|
756.00p
|
767.00p
|
630,463
|
|
26/11/2024
|
778.50p
|
785.50p
|
756.00p
|
756.00p
|
1,548,695
|
|
25/11/2024
|
785.50p
|
788.00p
|
776.00p
|
784.00p
|
1,718,962
|
|
22/11/2024
|
783.00p
|
786.50p
|
771.50p
|
776.00p
|
1,065,923
|
|
21/11/2024
|
752.50p
|
777.50p
|
749.00p
|
776.00p
|
2,859,950
|
|
20/11/2024
|
750.00p
|
764.50p
|
746.00p
|
749.00p
|
1,417,978
|
|
19/11/2024
|
739.50p
|
745.50p
|
728.00p
|
745.50p
|
2,294,079
|
|
18/11/2024
|
740.50p
|
741.00p
|
731.50p
|
737.00p
|
1,718,059
|