U.S. Markets open in 2 hrs 40 mins

Beazley plc (BEZ.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
518.50-2.50 (-0.48%)
As of 11:31AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017516.50520.50516.00518.50518.5098,178
Aug 22, 2017517.00524.70512.80521.00521.00466,094
Aug 21, 2017517.00521.00516.00517.00517.00558,286
Aug 18, 2017518.00520.00515.00519.00519.00609,471
Aug 17, 2017521.00525.50519.50520.50520.50664,692
Aug 16, 2017521.50523.50520.00521.50521.50603,075
Aug 15, 2017524.00524.50518.50520.00520.00776,147
Aug 14, 2017514.50524.65514.50522.50522.50524,330
Aug 11, 2017518.50519.50513.00515.00515.00739,756
Aug 10, 2017525.00526.50518.00520.50520.50726,516
Aug 09, 2017522.50524.00518.00523.00523.00901,495
Aug 08, 2017517.50526.00515.50523.00523.00985,317
Aug 07, 2017525.00527.50522.25525.00525.00434,045
Aug 04, 2017520.00526.50518.50524.50524.50647,757
Aug 03, 2017519.00527.50517.00522.00522.00734,581
Aug 03, 20173.7 Dividend
Aug 02, 2017517.00525.00515.00522.50518.80868,250
Aug 01, 2017513.50521.00512.50516.50512.84933,348
Jul 31, 2017511.00513.00507.24512.50508.87745,703
Jul 28, 2017509.50514.00506.00510.00506.391,227,701
Jul 27, 2017506.50513.00483.70512.00508.371,084,640
Jul 26, 2017507.50511.50502.00508.00504.401,270,273
Jul 25, 2017505.00506.85501.50506.00502.421,142,850
Jul 24, 2017511.50511.60496.00503.00499.441,378,124
Jul 21, 2017513.50516.50508.50511.00507.381,059,482
Jul 20, 2017510.50514.50507.85514.00510.36737,702
Jul 19, 2017509.00509.50504.50509.50505.891,088,665
Jul 18, 2017516.00516.00505.50508.50504.90852,557
Jul 17, 2017505.00510.00504.50506.50502.911,082,839
Jul 14, 2017499.30507.00492.30504.00500.43832,035
Jul 13, 2017499.20508.50498.90503.00499.441,432,281
Jul 12, 2017510.00510.00496.80500.50496.961,581,393
Jul 11, 2017515.00515.00506.50509.00505.40866,002
Jul 10, 2017507.00514.50507.00512.50508.87714,939
Jul 07, 2017507.00509.50502.00509.50505.89802,989
Jul 06, 2017505.00515.50502.50506.50502.912,309,365
Jul 05, 2017492.60505.00490.00505.00501.421,414,548
Jul 04, 2017487.30492.80476.60491.20487.72855,958
Jul 03, 2017486.50489.90482.60488.10484.64983,778
Jun 30, 2017484.90490.00483.58488.10484.64146,514
Jun 29, 2017487.80487.20481.00485.00481.57119,728
Jun 28, 2017476.40485.30475.00483.70480.27410,895
Jun 27, 2017487.50487.50479.00483.23479.8125,367
Jun 26, 2017484.40492.75486.40489.40485.93151,622
Jun 23, 2017484.30483.10477.80481.80478.3951,482
Jun 22, 2017479.40484.90477.80481.90478.4942,515
Jun 21, 2017482.10483.50477.60480.60477.2049,728
Jun 20, 2017480.30485.90482.00482.00478.59632,001
Jun 19, 2017483.00482.10477.10480.90477.49985,660
Jun 16, 2017460.70480.20449.71480.20476.802,055,346
Jun 15, 2017473.50475.90454.70462.30459.031,551,351
Jun 14, 2017469.10476.50459.28472.20468.861,106,150
Jun 13, 2017468.00469.60463.50468.40465.08952,973
Jun 12, 2017475.20475.20462.80467.60464.29647,790
Jun 09, 2017459.40467.82458.00467.40464.09970,111
Jun 08, 2017459.70463.30458.70461.20457.931,218,533
Jun 07, 2017461.20465.40460.40461.00457.74968,556
Jun 06, 2017468.90468.90459.90462.00458.731,151,914
Jun 05, 2017474.30474.40466.90467.20463.89997,879
Jun 02, 2017473.80474.10470.60472.00468.661,064,443
Jun 01, 2017475.20475.20468.40471.50468.161,417,962
May 31, 2017473.30474.70471.50472.20468.861,331,001
May 30, 2017462.80471.00462.40470.40467.071,077,314
May 26, 2017464.40464.60462.20462.80459.52843,597
May 25, 2017464.10464.70461.60463.80460.52782,945
May 24, 2017460.70463.90458.11462.00458.73996,005
May 23, 2017456.90460.30456.70460.00456.74853,693
May 22, 2017460.70461.00452.90458.70455.451,168,827
May 19, 2017454.70460.30453.10459.00455.751,176,536
May 18, 2017446.00452.80444.20452.80449.591,556,020
May 17, 2017446.10448.60444.80448.20445.031,205,664
May 16, 2017444.50451.40444.50448.20445.03960,371
May 15, 2017448.30451.70445.60446.40443.241,104,001
May 12, 2017451.80455.20449.30449.30446.12868,221
May 11, 2017460.40460.40444.20453.00449.792,481,579
May 10, 2017456.20460.12455.80460.00456.741,104,566
May 09, 2017450.50458.00449.10456.60453.371,297,574
May 08, 2017443.40450.20443.40449.10445.923,130,956
May 05, 2017445.90448.60442.20444.30441.15682,491
May 04, 2017447.80448.20444.10447.50444.33804,669
May 03, 2017447.20448.40443.50446.00442.84839,089
May 02, 2017442.40448.30437.92447.90444.731,166,067
Apr 28, 2017436.10441.00436.10439.80436.691,295,321
Apr 27, 2017434.50438.40432.80438.40435.30503,993
Apr 26, 2017436.30437.60429.69436.60433.51610,554
Apr 25, 2017442.70443.90438.00438.00434.90889,754
Apr 24, 2017443.60443.60438.00443.10439.96493,577
Apr 21, 2017436.50439.40436.10436.80433.71854,010
Apr 20, 2017437.30438.50435.20436.50433.411,021,877
Apr 19, 2017434.40439.50434.20435.60432.52907,350
Apr 18, 2017438.70443.60433.40434.90431.821,189,696
Apr 13, 2017434.40438.70431.20438.70435.59780,549
Apr 12, 2017432.80434.90431.30433.10430.031,047,814
Apr 11, 2017428.00432.10426.26430.40427.35906,255
Apr 10, 2017429.50430.20426.50428.60425.56611,049
Apr 07, 2017430.30431.00425.00427.10424.08682,660
Apr 06, 2017426.10430.90422.15430.00426.961,482,958
Apr 05, 2017427.30427.90424.90425.00421.991,146,484
Apr 04, 2017428.20430.80424.78427.00423.981,250,502
Apr 03, 2017430.90430.90423.30425.40422.391,328,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...