livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Beazley - (BEZ) share price history


Beazley share priceBEZ share price tradesBEZ Fundamentals watchlistADD to watchlist
Beazley - (BEZ) share price history
Date Open High Low Close Volume
31/01/2024 540.00 548.00 538.50 544.50 1,191,470
30/01/2024 546.00 548.00 535.00 539.00 1,322,588
29/01/2024 551.00 551.00 541.00 541.00 703,076
26/01/2024 527.00 548.00 527.00 545.00 1,271,845
25/01/2024 532.00 536.50 528.50 531.50 1,052,344
24/01/2024 527.00 534.00 525.50 534.00 1,740,068
23/01/2024 528.00 531.00 525.21 526.00 1,520,793
22/01/2024 519.00 530.00 517.29 525.00 1,188,083
19/01/2024 510.50 514.50 509.00 514.00 1,067,672
18/01/2024 506.00 509.50 502.50 505.50 1,174,834
17/01/2024 497.80 507.00 493.80 506.00 1,616,073
16/01/2024 509.00 518.00 505.00 506.00 1,197,763
15/01/2024 504.00 513.00 503.60 511.50 980,365
12/01/2024 509.50 511.00 501.00 506.00 1,965,753
11/01/2024 516.00 518.50 503.00 503.00 1,375,220
10/01/2024 525.00 529.50 511.00 512.50 1,227,377
09/01/2024 550.00 552.50 528.00 528.00 1,317,864
08/01/2024 553.50 555.00 543.95 552.00 1,071,457
05/01/2024 545.00 546.00 535.51 544.00 981,509
04/01/2024 521.00 549.00 521.00 549.00 1,052,580
03/01/2024 525.50 531.14 523.50 526.50 1,227,607
02/01/2024 521.00 527.50 520.64 526.00 915,884
29/12/2023 524.50 526.00 521.00 522.00 321,438
28/12/2023 535.50 535.50 524.00 524.00 630,040
27/12/2023 532.50 534.78 529.50 530.00 941,590
22/12/2023 536.00 536.50 524.84 528.50 470,831
21/12/2023 540.00 544.50 531.50 533.00 723,221
20/12/2023 536.50 541.50 531.50 539.00 996,557
19/12/2023 532.00 536.00 525.00 526.00 1,155,282
18/12/2023 530.00 535.50 528.00 533.00 785,273

Beazley - (BEZ) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z