383.60p+6.00 (+1.59%)19 Oct 2021, 17:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Beazley PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 18, 2021393.00p393.00p377.40p377.60p540,727
Oct 15, 2021393.20p393.20p380.40p384.70p761,978
Oct 14, 2021384.40p384.60p376.60p382.90p903,187
Oct 13, 2021374.80p377.50p372.20p376.90p447,875
Oct 12, 2021377.20p380.00p373.50p375.90p410,732
Oct 11, 2021390.40p390.40p377.50p379.80p620,648
Oct 8, 2021386.10p386.10p376.80p381.20p594,040
Oct 7, 2021380.70p384.30p371.70p378.00p898,771
Oct 6, 2021373.60p382.50p369.60p377.30p1,055,201
Oct 5, 2021375.30p380.60p374.20p379.80p984,279
Oct 4, 2021384.00p384.60p374.40p374.40p862,778
Oct 1, 2021377.50p381.00p373.90p379.70p794,691
Sep 30, 2021382.00p382.00p374.90p379.20p1,195,718
Sep 29, 2021386.20p386.20p374.90p376.50p1,237,041
Sep 28, 2021399.80p399.80p379.30p380.40p879,297
Sep 27, 2021391.20p394.40p389.40p389.90p586,600
Sep 24, 2021391.90p396.50p389.70p390.00p856,162
Sep 23, 2021393.50p399.00p391.90p394.00p485,771
Sep 22, 2021390.50p398.80p387.60p394.40p1,342,426
Sep 21, 2021394.70p396.83p390.40p393.20p761,685
Sep 20, 2021390.00p394.20p388.70p391.20p1,569,362
Sep 17, 2021389.00p401.50p389.00p398.20p1,504,133
Sep 16, 2021389.90p394.00p387.20p394.00p923,440
Sep 15, 2021411.30p412.70p389.10p389.90p2,784,837
Sep 14, 2021414.00p421.90p413.70p413.70p1,795,711
Sep 13, 2021399.60p415.10p399.60p414.60p1,300,423
Sep 10, 2021399.50p408.71p399.50p408.00p1,667,634
Sep 9, 2021390.50p405.10p389.20p402.60p1,825,790
Sep 8, 2021401.20p401.20p392.90p393.60p2,770,617
Sep 7, 2021404.40p405.10p400.40p401.20p625,936
Sep 6, 2021403.00p405.60p402.70p403.70p701,145
Sep 3, 2021400.00p404.20p399.00p402.30p1,215,576
Sep 2, 2021395.00p398.20p390.40p397.70p5,897,312
Sep 1, 2021391.00p395.00p390.30p392.10p3,055,746
Aug 31, 2021392.90p394.40p388.90p391.50p2,428,919
Aug 27, 2021394.00p397.00p390.76p393.20p1,336,230
Aug 26, 2021394.00p397.00p391.80p394.70p6,323,341
Aug 25, 2021398.10p398.10p390.80p392.00p2,505,455
Aug 24, 2021396.50p398.30p393.13p396.10p879,799
Aug 23, 2021401.80p402.70p396.00p396.00p571,134
Aug 20, 2021388.80p400.50p388.80p397.80p836,830
Aug 19, 2021393.30p400.60p391.45p398.50p1,428,531
Aug 18, 2021408.20p408.20p399.50p403.10p1,522,221
Aug 17, 2021400.90p410.60p399.83p405.80p1,619,334
Aug 16, 2021409.10p415.70p409.10p415.10p1,123,411
Aug 13, 2021429.80p429.80p417.70p417.70p1,933,131
Aug 12, 2021420.40p427.40p419.70p421.60p1,070,814
Aug 11, 2021418.60p421.10p416.00p420.40p1,101,883
Aug 10, 2021414.40p420.30p414.00p419.00p1,694,016
Aug 9, 2021407.20p415.40p404.80p414.40p976,087
Showing 1 to 50 of 253