Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Beazley Historic Prices

 
     
Date Open High Low Close Volume
Jul 15, 2020 432.20 438.40 427.20 437.40 1,496,081
Jul 14, 2020 417.00 428.20 417.00 427.20 1,026,207
Jul 13, 2020 430.00 433.00 425.00 426.00 1,396,928
Jul 10, 2020 403.40 422.20 402.00 421.60 1,485,176
Jul 9, 2020 419.80 422.00 404.80 407.00 1,109,589
Jul 8, 2020 419.80 423.40 409.00 416.60 1,370,791
Jul 7, 2020 438.20 438.20 419.20 420.20 4,641,869
Jul 6, 2020 433.60 437.80 430.00 432.20 1,430,972
Jul 3, 2020 436.80 436.80 422.40 423.80 853,333
Jul 2, 2020 426.60 436.60 423.80 427.60 937,059
Jul 1, 2020 419.60 425.80 413.80 420.40 2,102,420
Jun 30, 2020 420.00 426.00 406.80 410.00 3,655,160
Jun 29, 2020 412.60 417.60 406.60 416.00 980,080
Jun 26, 2020 413.40 416.80 407.00 411.80 994,640
Jun 25, 2020 402.80 409.80 392.40 409.80 1,764,168
Jun 24, 2020 411.20 421.80 409.20 411.80 1,506,124
Jun 23, 2020 417.80 440.40 417.80 419.80 3,239,247
Jun 22, 2020 429.20 432.40 423.80 429.80 1,064,259
Jun 19, 2020 430.80 436.60 423.00 428.80 4,608,657
Jun 18, 2020 419.40 427.60 416.40 424.80 2,362,531
Jun 17, 2020 420.40 429.20 420.40 422.60 1,223,661
Jun 16, 2020 417.60 438.80 415.80 425.80 4,445,739
Jun 15, 2020 414.00 420.20 403.00 418.00 1,318,587
Jun 12, 2020 404.40 433.80 404.00 421.00 1,921,222
Jun 11, 2020 428.80 428.80 413.40 413.80 1,758,460
Jun 10, 2020 420.00 437.80 420.00 435.40 1,960,079
Jun 9, 2020 417.00 423.40 407.40 418.60 2,151,504
Jun 8, 2020 431.20 438.60 418.40 423.40 1,385,063
Jun 5, 2020 439.60 446.60 432.20 438.40 2,105,529
Jun 4, 2020 435.40 438.20 424.60 433.20 2,561,713
Jun 3, 2020 416.40 538.50 413.20 436.40 4,696,302
Jun 2, 2020 394.20 409.80 390.60 406.80 8,068,814
Jun 1, 2020 386.40 397.40 385.00 391.00 1,109,250
May 29, 2020 385.20 391.20 376.40 384.20 2,163,605
May 28, 2020 400.00 407.60 386.60 394.80 3,254,398
May 27, 2020 382.80 409.80 374.20 395.80 4,078,956
May 26, 2020 382.80 385.40 368.40 375.00 2,334,470
May 25, 2020 367.60 0.00 0.00 371.00 0
May 22, 2020 367.60 372.00 351.80 371.00 3,364,159
May 21, 2020 371.80 384.80 361.40 361.40 17,304,623
May 20, 2020 352.60 377.204 352.60 371.20 5,242,257
May 19, 2020 329.60 375.00 327.20 357.20 17,722,514
May 18, 2020 329.80 333.60 322.60 331.40 2,253,469
May 15, 2020 326.20 337.40 319.40 323.40 2,348,220
May 14, 2020 341.00 343.137 317.60 325.00 2,354,300
May 13, 2020 348.00 351.448 338.20 340.40 2,150,303
May 12, 2020 380.40 380.40 351.40 351.40 1,762,875
May 11, 2020 385.40 386.20 374.40 382.60 1,996,476
May 8, 2020 0.00 0.00 0.00 382.00 0
May 7, 2020 374.60 389.00 373.60 382.00 2,158,092
Showing 1 to 50 of 260