Beazley
(BEZ)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
742.00p
|
754.50p
|
731.50p
|
742.00p
|
1,511,349
|
|
14/11/2024
|
735.50p
|
749.00p
|
735.50p
|
742.00p
|
2,239,874
|
|
13/11/2024
|
745.50p
|
746.50p
|
736.40p
|
739.00p
|
1,012,407
|
|
12/11/2024
|
753.50p
|
759.60p
|
741.50p
|
745.00p
|
1,786,539
|
|
11/11/2024
|
762.00p
|
769.48p
|
759.50p
|
762.00p
|
1,181,503
|
|
08/11/2024
|
766.00p
|
768.93p
|
756.00p
|
760.00p
|
752,963
|
|
07/11/2024
|
785.50p
|
785.50p
|
749.00p
|
766.50p
|
1,006,125
|
|
06/11/2024
|
783.00p
|
803.00p
|
776.50p
|
778.00p
|
1,315,417
|
|
05/11/2024
|
762.00p
|
774.00p
|
760.00p
|
770.00p
|
723,499
|
|
04/11/2024
|
769.50p
|
774.50p
|
759.00p
|
761.00p
|
1,510,182
|
|
01/11/2024
|
754.00p
|
778.00p
|
753.84p
|
773.50p
|
1,194,982
|
|
31/10/2024
|
764.00p
|
771.50p
|
749.75p
|
755.50p
|
2,059,471
|
|
30/10/2024
|
771.00p
|
778.00p
|
770.00p
|
771.00p
|
963,464
|
|
29/10/2024
|
790.50p
|
793.00p
|
770.50p
|
773.00p
|
817,482
|
|
28/10/2024
|
788.00p
|
790.00p
|
775.51p
|
786.50p
|
811,405
|
|
25/10/2024
|
778.00p
|
786.50p
|
777.00p
|
779.50p
|
1,332,620
|
|
24/10/2024
|
788.50p
|
792.50p
|
780.00p
|
785.00p
|
1,097,922
|
|
23/10/2024
|
791.00p
|
793.50p
|
775.50p
|
785.00p
|
747,905
|
|
22/10/2024
|
790.00p
|
793.50p
|
777.50p
|
789.50p
|
1,003,760
|
|
21/10/2024
|
800.00p
|
800.00p
|
791.50p
|
793.00p
|
871,625
|
|
18/10/2024
|
793.00p
|
802.50p
|
791.50p
|
799.00p
|
832,769
|
|
17/10/2024
|
796.50p
|
800.50p
|
790.50p
|
798.00p
|
951,756
|
|
16/10/2024
|
803.00p
|
805.50p
|
780.50p
|
791.50p
|
2,494,781
|
|
15/10/2024
|
792.00p
|
805.55p
|
792.00p
|
802.00p
|
1,635,131
|
|
14/10/2024
|
785.50p
|
790.00p
|
780.50p
|
789.50p
|
1,415,995
|
|
11/10/2024
|
783.50p
|
787.57p
|
777.50p
|
785.00p
|
1,111,494
|
|
10/10/2024
|
747.00p
|
780.00p
|
747.00p
|
780.00p
|
1,411,070
|
|
09/10/2024
|
742.00p
|
755.00p
|
737.50p
|
754.00p
|
826,248
|
|
08/10/2024
|
735.00p
|
744.00p
|
727.70p
|
739.00p
|
1,632,412
|
|
07/10/2024
|
760.00p
|
760.00p
|
740.00p
|
764.50p
|
2,173,521
|
|
04/10/2024
|
740.00p
|
769.00p
|
740.00p
|
764.50p
|
1,277,363
|
|
03/10/2024
|
760.50p
|
765.50p
|
752.50p
|
754.50p
|
909,582
|
|
02/10/2024
|
743.00p
|
761.50p
|
743.00p
|
761.50p
|
1,789,959
|
|
01/10/2024
|
760.50p
|
763.00p
|
752.75p
|
754.50p
|
1,190,426
|
|
30/09/2024
|
764.00p
|
768.00p
|
760.00p
|
761.00p
|
1,139,063
|
|
27/09/2024
|
787.00p
|
788.50p
|
765.50p
|
768.50p
|
1,984,036
|
|
26/09/2024
|
779.50p
|
790.00p
|
774.50p
|
787.00p
|
2,763,004
|
|
25/09/2024
|
758.00p
|
774.50p
|
758.00p
|
770.50p
|
2,037,599
|
|
24/09/2024
|
766.00p
|
767.80p
|
759.93p
|
763.00p
|
1,057,893
|
|
23/09/2024
|
760.00p
|
768.00p
|
757.00p
|
762.50p
|
6,389,874
|
|
20/09/2024
|
774.00p
|
775.00p
|
760.50p
|
767.00p
|
3,808,426
|
|
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
|