Beazley
(BEZ)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
19/09/2024
|
765.50p
|
772.00p
|
759.00p
|
772.00p
|
1,258,373
|
|
18/09/2024
|
764.50p
|
773.50p
|
758.43p
|
758.50p
|
3,566,263
|
|
17/09/2024
|
773.00p
|
779.00p
|
766.00p
|
768.00p
|
1,464,369
|
|
16/09/2024
|
770.00p
|
772.00p
|
765.00p
|
765.00p
|
1,133,410
|
|
13/09/2024
|
772.50p
|
774.57p
|
769.00p
|
769.00p
|
1,279,065
|
|
12/09/2024
|
766.50p
|
771.00p
|
763.50p
|
762.00p
|
1,176,958
|
|
11/09/2024
|
769.00p
|
774.00p
|
756.00p
|
762.00p
|
1,597,457
|
|
10/09/2024
|
760.00p
|
775.50p
|
753.50p
|
769.00p
|
1,455,134
|
|
09/09/2024
|
767.00p
|
771.86p
|
759.00p
|
769.00p
|
1,417,976
|
|
06/09/2024
|
776.50p
|
777.00p
|
756.50p
|
760.50p
|
1,191,314
|
|
05/09/2024
|
770.50p
|
787.50p
|
766.50p
|
780.00p
|
1,383,681
|
|
04/09/2024
|
755.50p
|
776.00p
|
755.50p
|
768.50p
|
4,570,553
|
|
03/09/2024
|
767.00p
|
769.00p
|
758.50p
|
765.50p
|
2,880,082
|
|
02/09/2024
|
757.00p
|
765.00p
|
746.00p
|
750.00p
|
951,323
|
|
30/08/2024
|
748.00p
|
752.00p
|
743.00p
|
750.00p
|
2,088,207
|
|
29/08/2024
|
760.50p
|
760.50p
|
746.00p
|
747.50p
|
871,459
|
|
28/08/2024
|
754.00p
|
756.50p
|
747.50p
|
750.00p
|
1,151,053
|
|
27/08/2024
|
756.50p
|
762.50p
|
750.00p
|
750.00p
|
1,177,971
|
|
26/08/2024
|
756.00p
|
765.00p
|
737.50p
|
759.50p
|
1,820,982
|
|
23/08/2024
|
756.00p
|
765.00p
|
737.50p
|
759.50p
|
1,820,982
|
|
22/08/2024
|
756.00p
|
765.00p
|
737.50p
|
759.50p
|
1,820,982
|
|
21/08/2024
|
751.00p
|
759.00p
|
749.50p
|
757.00p
|
2,258,042
|
|
20/08/2024
|
756.00p
|
761.00p
|
746.00p
|
751.00p
|
1,007,284
|
|
19/08/2024
|
731.00p
|
756.00p
|
731.00p
|
755.50p
|
1,495,785
|
|
16/08/2024
|
744.00p
|
750.50p
|
739.79p
|
748.50p
|
1,246,618
|
|
15/08/2024
|
732.50p
|
750.00p
|
727.50p
|
743.00p
|
1,232,566
|
|
14/08/2024
|
737.50p
|
738.50p
|
719.50p
|
728.00p
|
1,623,871
|
|
13/08/2024
|
735.50p
|
738.50p
|
725.50p
|
734.00p
|
1,432,642
|
|
12/08/2024
|
730.00p
|
738.00p
|
724.00p
|
732.00p
|
2,403,687
|
|
09/08/2024
|
704.50p
|
730.50p
|
704.50p
|
723.00p
|
2,660,206
|
|
08/08/2024
|
698.00p
|
729.50p
|
686.50p
|
705.50p
|
3,404,654
|
|
07/08/2024
|
634.50p
|
638.50p
|
629.00p
|
637.00p
|
1,700,345
|
|
06/08/2024
|
638.50p
|
645.00p
|
627.50p
|
628.00p
|
11,173,619
|
|
05/08/2024
|
627.00p
|
638.50p
|
611.00p
|
636.50p
|
1,821,382
|
|
02/08/2024
|
650.50p
|
656.50p
|
639.30p
|
642.50p
|
1,917,069
|
|
01/08/2024
|
682.50p
|
687.00p
|
662.00p
|
664.00p
|
2,192,307
|
|
31/07/2024
|
678.50p
|
686.00p
|
675.00p
|
683.50p
|
1,748,778
|
|
30/07/2024
|
658.00p
|
677.00p
|
655.00p
|
674.00p
|
1,449,698
|
|
29/07/2024
|
672.50p
|
673.50p
|
659.00p
|
659.00p
|
4,329,610
|
|
26/07/2024
|
651.00p
|
670.00p
|
651.00p
|
652.50p
|
1,560,545
|
|
25/07/2024
|
648.00p
|
662.00p
|
642.50p
|
652.50p
|
1,386,102
|
|
24/07/2024
|
655.50p
|
659.50p
|
650.50p
|
653.00p
|
1,933,585
|
|
23/07/2024
|
652.50p
|
670.50p
|
652.50p
|
662.00p
|
2,122,411
|
|
22/07/2024
|
653.50p
|
656.00p
|
641.00p
|
650.00p
|
2,286,262
|
|
19/07/2024
|
672.50p
|
672.50p
|
615.00p
|
651.50p
|
7,728,685
|
|
18/07/2024
|
690.00p
|
694.50p
|
674.00p
|
674.00p
|
1,850,612
|
|
17/07/2024
|
672.50p
|
686.50p
|
671.00p
|
683.50p
|
1,713,523
|
|
16/07/2024
|
664.50p
|
674.00p
|
657.30p
|
673.50p
|
2,080,457
|
|
15/07/2024
|
674.00p
|
679.00p
|
659.00p
|
667.00p
|
1,969,281
|
|
12/07/2024
|
676.00p
|
684.50p
|
671.50p
|
674.50p
|
1,248,694
|
|
11/07/2024
|
677.00p
|
683.00p
|
672.07p
|
680.00p
|
3,031,497
|
|
10/07/2024
|
686.50p
|
691.50p
|
680.50p
|
681.00p
|
1,960,638
|
|
09/07/2024
|
689.00p
|
693.00p
|
680.00p
|
683.50p
|
2,061,584
|
|
08/07/2024
|
657.50p
|
689.50p
|
652.00p
|
684.50p
|
5,523,411
|
|
05/07/2024
|
661.50p
|
666.00p
|
652.00p
|
661.00p
|
1,939,793
|
|
04/07/2024
|
654.50p
|
666.50p
|
650.50p
|
656.00p
|
2,073,273
|
|
03/07/2024
|
654.50p
|
661.50p
|
651.00p
|
654.50p
|
3,782,518
|
|
02/07/2024
|
679.50p
|
681.79p
|
647.50p
|
650.50p
|
3,796,215
|
|
01/07/2024
|
711.50p
|
715.00p
|
685.50p
|
686.50p
|
1,739,878
|
|
28/06/2024
|
705.00p
|
712.54p
|
699.00p
|
708.00p
|
2,022,651
|
|
27/06/2024
|
703.50p
|
708.00p
|
697.00p
|
699.50p
|
1,867,040
|
|
26/06/2024
|
700.50p
|
707.00p
|
695.50p
|
699.00p
|
1,485,763
|
|
25/06/2024
|
706.00p
|
710.50p
|
695.50p
|
697.50p
|
4,422,345
|
|
24/06/2024
|
693.00p
|
706.00p
|
688.50p
|
700.00p
|
1,058,213
|
|
21/06/2024
|
695.00p
|
702.50p
|
683.00p
|
695.00p
|
4,435,437
|
|
20/06/2024
|
696.50p
|
702.00p
|
688.50p
|
698.50p
|
3,226,709
|
|
19/06/2024
|
684.50p
|
696.50p
|
683.00p
|
696.50p
|
1,421,616
|
|
18/06/2024
|
679.50p
|
689.50p
|
678.00p
|
681.00p
|
3,287,937
|
|
17/06/2024
|
655.50p
|
674.00p
|
653.50p
|
673.50p
|
4,061,332
|
|
14/06/2024
|
668.50p
|
669.50p
|
653.00p
|
654.50p
|
1,503,335
|
|
13/06/2024
|
674.00p
|
676.00p
|
665.50p
|
667.00p
|
1,397,010
|
|
12/06/2024
|
672.00p
|
675.50p
|
652.50p
|
673.00p
|
2,112,908
|
|
11/06/2024
|
679.50p
|
696.00p
|
659.00p
|
664.50p
|
1,660,716
|
|
10/06/2024
|
674.00p
|
680.50p
|
673.00p
|
677.00p
|
1,472,491
|
|
07/06/2024
|
683.00p
|
686.50p
|
672.00p
|
681.50p
|
3,315,655
|
|
06/06/2024
|
675.50p
|
684.50p
|
671.00p
|
681.50p
|
909,708
|
|
05/06/2024
|
674.50p
|
676.50p
|
667.50p
|
672.50p
|
1,398,926
|
|
04/06/2024
|
684.00p
|
686.00p
|
673.50p
|
673.50p
|
1,569,948
|
|
03/06/2024
|
697.00p
|
701.50p
|
683.50p
|
683.50p
|
1,069,794
|
|
31/05/2024
|
682.50p
|
697.50p
|
680.00p
|
690.00p
|
2,527,889
|
|
30/05/2024
|
666.50p
|
687.50p
|
662.50p
|
682.00p
|
1,590,858
|
|
29/05/2024
|
657.50p
|
671.00p
|
654.50p
|
670.00p
|
1,843,563
|
|
28/05/2024
|
676.00p
|
684.50p
|
660.00p
|
661.50p
|
1,253,324
|
|
27/05/2024
|
658.50p
|
675.00p
|
648.00p
|
672.50p
|
1,670,517
|
|
24/05/2024
|
658.50p
|
675.00p
|
648.00p
|
672.50p
|
1,670,517
|
|
23/05/2024
|
671.00p
|
684.50p
|
660.00p
|
666.50p
|
2,162,317
|
|
22/05/2024
|
661.00p
|
669.50p
|
656.50p
|
667.00p
|
1,705,704
|
|
21/05/2024
|
658.00p
|
669.50p
|
654.00p
|
665.50p
|
1,288,737
|
|
20/05/2024
|
679.00p
|
681.00p
|
665.30p
|
665.50p
|
1,090,298
|
|
17/05/2024
|
679.50p
|
683.50p
|
666.50p
|
676.00p
|
3,530,657
|
|
16/05/2024
|
674.50p
|
685.50p
|
671.50p
|
679.50p
|
1,812,612
|
|
15/05/2024
|
675.50p
|
688.00p
|
667.50p
|
676.50p
|
1,680,716
|
|
14/05/2024
|
670.50p
|
675.00p
|
663.00p
|
672.00p
|
1,345,149
|
|
13/05/2024
|
672.50p
|
676.50p
|
667.00p
|
670.50p
|
916,356
|
|
10/05/2024
|
667.00p
|
674.50p
|
658.50p
|
672.50p
|
941,593
|
|
09/05/2024
|
663.50p
|
670.50p
|
662.00p
|
666.50p
|
1,010,641
|
|
08/05/2024
|
644.00p
|
664.00p
|
641.50p
|
662.00p
|
1,218,878
|
|
07/05/2024
|
637.50p
|
645.50p
|
636.00p
|
642.50p
|
2,691,343
|
|
06/05/2024
|
642.00p
|
646.00p
|
629.50p
|
629.50p
|
2,854,397
|
|
03/05/2024
|
642.00p
|
646.00p
|
629.50p
|
629.50p
|
2,853,433
|
|
02/05/2024
|
660.50p
|
665.50p
|
630.50p
|
639.50p
|
3,397,557
|
|
01/05/2024
|
652.50p
|
665.00p
|
650.00p
|
659.00p
|
831,114
|
|
30/04/2024
|
665.00p
|
673.00p
|
663.00p
|
663.00p
|
1,644,517
|
|
29/04/2024
|
643.00p
|
657.50p
|
625.50p
|
657.50p
|
4,267,827
|
|
26/04/2024
|
664.50p
|
667.00p
|
637.86p
|
638.00p
|
2,264,561
|
|
25/04/2024
|
663.50p
|
671.00p
|
655.00p
|
658.50p
|
4,261,060
|
|
24/04/2024
|
667.00p
|
675.00p
|
665.00p
|
665.50p
|
1,510,371
|
|
23/04/2024
|
673.00p
|
674.50p
|
666.50p
|
668.00p
|
4,261,546
|
|
22/04/2024
|
674.00p
|
676.50p
|
668.50p
|
669.50p
|
956,064
|
|
19/04/2024
|
666.00p
|
673.00p
|
652.00p
|
661.50p
|
1,443,165
|
|
18/04/2024
|
660.00p
|
670.00p
|
657.00p
|
670.00p
|
1,497,357
|
|
17/04/2024
|
643.50p
|
662.50p
|
643.40p
|
651.50p
|
1,827,796
|
|
16/04/2024
|
662.50p
|
665.50p
|
647.50p
|
647.50p
|
2,313,230
|
|
15/04/2024
|
653.50p
|
677.56p
|
653.50p
|
673.50p
|
1,658,635
|
|
12/04/2024
|
662.50p
|
666.00p
|
651.00p
|
654.00p
|
1,042,151
|
|
11/04/2024
|
660.00p
|
677.00p
|
656.50p
|
660.00p
|
1,481,529
|
|
10/04/2024
|
657.50p
|
663.00p
|
651.00p
|
659.00p
|
1,834,345
|
|
09/04/2024
|
677.00p
|
685.50p
|
654.00p
|
654.50p
|
2,269,985
|
|
08/04/2024
|
660.00p
|
676.50p
|
657.50p
|
675.50p
|
2,118,758
|
|
05/04/2024
|
658.00p
|
662.00p
|
653.00p
|
658.00p
|
1,356,604
|
|
04/04/2024
|
661.50p
|
668.00p
|
660.00p
|
663.00p
|
1,106,025
|
|
03/04/2024
|
672.00p
|
675.00p
|
664.00p
|
664.50p
|
1,655,140
|
|
02/04/2024
|
670.00p
|
678.00p
|
668.50p
|
673.00p
|
3,012,698
|
|
01/04/2024
|
674.00p
|
675.50p
|
663.50p
|
665.50p
|
1,919,126
|
|
29/03/2024
|
674.00p
|
675.50p
|
663.50p
|
665.50p
|
1,919,126
|
|
28/03/2024
|
674.00p
|
675.50p
|
663.50p
|
665.50p
|
1,919,126
|
|
27/03/2024
|
669.50p
|
681.50p
|
665.00p
|
671.50p
|
1,804,580
|
|
26/03/2024
|
678.50p
|
679.50p
|
659.00p
|
669.50p
|
1,910,089
|
|
25/03/2024
|
685.50p
|
689.00p
|
676.50p
|
682.00p
|
1,423,835
|
|
22/03/2024
|
693.00p
|
699.50p
|
689.00p
|
689.00p
|
1,657,578
|
|
21/03/2024
|
691.00p
|
694.00p
|
673.00p
|
689.00p
|
1,860,557
|
|
20/03/2024
|
682.50p
|
695.00p
|
675.00p
|
692.50p
|
1,761,321
|
|
19/03/2024
|
668.00p
|
684.00p
|
665.70p
|
684.00p
|
6,955,891
|