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
01/09/2025 782.50 790.03 771.66 777.50 1,762,890
29/08/2025 784.00 789.50 783.50 783.50 2,382,298
28/08/2025 792.00 793.50 783.50 787.00 1,807,160
27/08/2025 781.00 794.00 780.00 791.00 1,835,005
26/08/2025 783.00 790.00 775.86 780.50 2,747,028
22/08/2025 790.50 803.00 790.50 792.50 1,815,188
21/08/2025 799.00 800.50 790.35 795.50 2,014,362
20/08/2025 783.50 810.66 779.00 797.00 2,547,516
19/08/2025 789.00 791.15 781.50 784.00 2,807,293
18/08/2025 775.50 792.00 775.50 789.00 2,381,909
15/08/2025 781.50 790.50 776.00 778.50 3,311,926
14/08/2025 790.00 800.50 770.50 776.50 5,287,194
13/08/2025 852.50 868.50 800.00 800.00 7,488,925
12/08/2025 915.00 923.00 910.50 912.00 1,401,442
11/08/2025 909.00 918.25 907.00 914.50 1,651,064
08/08/2025 917.50 921.69 901.00 906.00 1,883,818
07/08/2025 931.00 931.00 916.00 923.00 1,474,251
06/08/2025 908.50 935.00 904.85 927.00 1,767,878
05/08/2025 888.00 902.50 886.50 901.50 1,455,089
04/08/2025 885.00 892.50 884.00 888.00 1,162,561
01/08/2025 884.50 892.50 881.00 881.00 1,000,522
31/07/2025 888.00 896.50 884.00 894.50 1,953,504
30/07/2025 900.00 900.00 879.00 886.00 1,428,998
29/07/2025 898.50 902.50 892.50 901.00 1,281,016
28/07/2025 902.50 915.50 895.50 899.00 1,339,262
25/07/2025 885.50 903.00 883.50 901.00 1,152,566
24/07/2025 913.50 917.50 885.50 889.50 1,509,336
23/07/2025 914.00 920.50 905.50 910.00 1,297,612
22/07/2025 913.50 918.00 901.03 909.00 1,365,692
21/07/2025 911.00 922.00 911.00 918.00 1,093,321

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