User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

BEZ

Beazley Historical Data - BEZ

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Beazley Plc BEZ London Ordinary Share GB00BYQ0JC66 ORD 5P
  Price Change Price Change % Stock Price Last Trade
-1.40 -0.42% 331.40 10:35:15
Open Price Low Price High Price Close Price Previous Close
326.00 326.00 335.80 331.40 332.80
more quote information »
Industry Sector
NONLIFE INSURANCE

BEZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week336.20345.10326.00335.821,432,413-4.80-1.43%
1 Month344.10353.20322.00334.111,979,581-12.70-3.69%
3 Months354.00370.60322.00344.951,876,744-22.60-6.38%
6 Months311.00389.20300.80348.322,021,69120.406.56%
1 Year374.60459.40287.60366.252,088,017-43.20-11.53%
3 Years610.50634.00287.60472.991,879,903-279.10-45.72%
5 Years345.90634.00287.60469.351,680,641-14.50-4.19%

BEZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 331.40 -1.40 -0.42% 326.00 335.80 326.00 1,398,310
May 06 2021 332.80 1.40 0.42% 335.00 335.20 329.80 985,196
May 05 2021 331.40 -2.80 -0.84% 332.50 336.30 327.50 1,181,186
May 04 2021 334.20 -4.60 -1.36% 343.10 345.10 332.30 1,447,621
Apr 30 2021 338.80 2.30 0.68% 336.20 340.70 333.60 1,774,031
Apr 29 2021 336.50 9.50 2.91% 334.30 337.40 327.70 1,371,835
Apr 28 2021 327.00 -0.20 -0.06% 324.40 332.10 324.40 1,714,106
Apr 27 2021 327.20 -14.20 -4.16% 342.80 345.50 327.00 1,713,099
Apr 26 2021 341.40 14.90 4.56% 330.60 343.40 325.00 3,039,353
Apr 23 2021 326.50 -10.40 -3.09% 339.00 339.00 325.50 1,945,164
Apr 22 2021 336.90 6.90 2.09% 334.60 337.00 326.60 3,114,818
Apr 21 2021 330.00 6.50 2.01% 330.90 330.90 322.30 7,053,173
Apr 20 2021 323.50 -13.10 -3.89% 337.70 337.70 322.00 2,912,395
Apr 19 2021 336.60 -0.40 -0.12% 338.40 338.80 335.20 1,853,178
Apr 16 2021 337.00 -2.00 -0.59% 341.30 341.40 335.30 1,694,026
Apr 15 2021 339.00 -2.00 -0.59% 347.70 347.70 338.10 1,521,795
Apr 14 2021 341.00 4.00 1.19% 337.00 343.10 333.40 1,405,665
Apr 13 2021 337.00 -7.60 -2.21% 340.20 348.20 337.00 913,911
Apr 12 2021 344.60 -0.10 -0.03% 353.20 353.20 341.90 1,181,002
Apr 09 2021 344.70 2.40 0.7% 344.10 345.50 339.10 996,043
See More Historical Prices »
Your Recent History
LSE
BEZ
Beazley
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210509 04:55:24