Canada markets closed

Beazley plc (BEZ.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
654.50-12.50 (-1.87%)
At close: 04:35PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024668.50669.50653.00654.50654.501,503,335
Jun 13, 2024674.00676.00665.50667.00667.001,397,010
Jun 12, 2024672.00675.50652.50673.00673.002,114,616
Jun 11, 2024679.50696.00659.00664.50664.501,684,923
Jun 10, 2024674.00680.50673.00677.00677.001,472,661
Jun 07, 2024683.00686.50672.00682.50682.503,315,796
Jun 06, 2024675.50684.50671.00681.50681.503,130,355
Jun 05, 2024674.50676.50667.50672.50672.501,399,447
Jun 04, 2024684.00686.00673.50673.50673.501,570,103
Jun 03, 2024697.00701.50683.50683.50683.501,070,175
May 31, 2024682.50697.50680.00690.00690.002,528,043
May 30, 2024666.50687.50662.50682.00682.001,590,981
May 29, 2024657.50671.00654.50670.00670.002,297,389
May 28, 2024676.00684.50660.00661.50661.501,269,983
May 24, 2024658.50675.00648.00672.50672.501,670,622
May 23, 2024671.00684.50660.00666.50666.502,162,822
May 22, 2024661.00669.50656.50667.00667.002,645,737
May 21, 2024658.00669.50654.00665.50665.501,288,858
May 20, 2024679.00681.00665.30665.50665.501,090,467
May 17, 2024679.50683.50666.50676.00676.003,531,254
May 16, 2024674.50685.50671.50679.50679.501,812,719
May 15, 2024675.50688.00667.50676.50676.501,680,871
May 14, 2024670.50675.00663.00672.00672.001,345,217
May 13, 2024672.50676.50667.00670.50670.50916,461
May 10, 2024667.00674.50658.50672.50672.50941,641
May 09, 2024663.50670.50662.00666.50666.501,010,700
May 08, 2024644.00664.00641.50662.00662.001,331,386
May 07, 2024637.50645.50636.00642.50642.502,691,509
May 03, 2024642.00646.00629.50629.50629.502,854,486
May 02, 2024660.50665.50630.50639.50639.505,513,582
May 01, 2024652.50662.00656.50659.00659.0097,229
Apr 30, 2024665.00673.00663.00663.00663.001,644,273
Apr 29, 2024643.00657.50625.50657.50657.504,268,261
Apr 26, 2024664.50667.00637.86638.00638.002,763,484
Apr 25, 2024663.50671.00655.00658.50658.505,534,089
Apr 24, 2024667.00675.00665.00665.50665.504,212,105
Apr 23, 2024673.00674.50666.50668.00668.004,601,531
Apr 22, 2024674.00676.50668.50669.50669.501,225,784
Apr 19, 2024666.00673.00652.00661.50661.501,672,151
Apr 18, 2024660.00670.00657.00670.00670.001,981,683
Apr 17, 2024643.50662.50643.40651.50651.502,166,091
Apr 16, 2024662.50665.50647.50647.50647.502,511,936
Apr 15, 2024653.50677.56653.50673.50673.502,115,353
Apr 12, 2024662.50666.00651.00654.00654.001,452,875
Apr 11, 2024660.00677.00656.50660.00660.001,861,005
Apr 10, 2024657.50663.00651.00659.00659.002,273,153
Apr 09, 2024677.00685.50654.00654.50654.502,559,646
Apr 08, 2024660.00676.50657.50675.50675.502,937,620
Apr 05, 2024658.00662.00653.00658.00658.001,908,813
Apr 04, 2024661.50668.00660.00663.00663.001,442,190
Apr 03, 2024672.00675.00664.00664.50664.502,033,082
Apr 02, 2024670.00678.00668.50673.00673.003,346,978
Mar 28, 2024674.00675.50663.50665.50665.502,369,434
Mar 27, 2024669.50681.50665.00671.50671.503,620,265
Mar 26, 2024678.50679.50659.00669.50669.503,041,347
Mar 25, 2024685.50689.00676.50682.00682.001,671,491
Mar 22, 2024693.00699.50689.00689.00689.003,095,401
Mar 21, 2024691.00694.00673.00689.00689.002,255,445
Mar 21, 202414.2 Dividend
Mar 20, 2024682.50695.00675.00692.50678.302,146,314
Mar 19, 2024668.00684.00665.70684.00669.977,477,833
Mar 18, 2024663.00676.50659.50676.50662.631,794,785
Mar 15, 2024664.00665.50653.00657.00643.533,190,483
Mar 14, 2024673.50674.00664.00664.00650.382,080,539
Mar 13, 2024672.00678.00671.00671.50657.731,980,274
Mar 12, 2024650.00669.50644.50669.50655.775,536,291
Mar 11, 2024642.00647.50638.00646.00632.756,237,465
Mar 08, 2024654.00655.60642.50646.00632.754,070,373
Mar 07, 2024669.00686.08646.00654.00640.595,266,846
Mar 06, 2024659.00661.00652.00653.00639.613,297,658
Mar 05, 2024649.00659.29647.50656.50643.041,583,753
Mar 04, 2024661.00664.00650.50652.00638.631,169,661
Mar 01, 2024659.00668.50656.00666.00652.343,190,088
Feb 29, 2024654.50664.00652.00652.00638.632,784,308
Feb 28, 2024642.50652.51631.50652.50639.124,640,863
Feb 27, 2024651.00652.50638.50640.50627.371,453,407
Feb 26, 2024645.50653.00643.00649.00635.691,337,087
Feb 23, 2024634.00645.50631.00643.50630.301,782,075
Feb 22, 2024623.00640.50617.00634.00621.002,646,309
Feb 21, 2024575.50585.36575.50582.00570.071,417,459
Feb 20, 2024570.00573.50562.50573.50561.742,946,306
Feb 19, 2024583.50585.50568.50570.00558.311,584,933
Feb 16, 2024584.00588.50582.50585.00573.001,267,074
Feb 15, 2024577.00583.50577.00583.00571.053,812,063
Feb 14, 2024577.00580.00573.50575.00563.21913,789
Feb 13, 2024577.00584.50575.00577.00565.171,810,739
Feb 12, 2024566.50578.50566.50578.50566.641,121,924
Feb 09, 2024561.00567.64559.00566.00554.391,885,175
Feb 08, 2024562.00570.00559.25561.00549.501,247,411
Feb 07, 2024555.00560.50553.00556.00544.601,176,679
Feb 06, 2024550.50559.50550.50556.50545.094,132,672
Feb 05, 2024551.50555.00547.50551.00539.702,088,575
Feb 02, 2024555.00560.00550.00550.00538.722,645,098
Feb 01, 2024541.00559.00541.00553.50542.154,226,970
Jan 31, 2024540.00548.00538.50544.50533.331,399,891
Jan 30, 2024546.00549.00535.00539.00527.951,571,490
Jan 29, 2024551.00551.00541.00541.00529.91883,849
Jan 26, 2024527.00548.00527.00545.00533.822,637,757
Jan 25, 2024532.00536.50528.50531.50520.601,442,098
Jan 24, 2024525.50534.00525.50534.00523.052,375,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...