Beazley plc ( BZLYF) - Price History
Monthly price history for BZLYF (Beazley plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.90 | $16.90 |
| May 2026 | $16.95 | $16.95 |
| April 2026 | $17.42 | $17.42 |
| March 2026 | $16.79 | $16.79 |
| February 2026 | $16.53 | $16.88 |
| January 2026 | $15.56 | $15.89 |
| December 2025 | $10.93 | $11.16 |
| November 2025 | $10.12 | $10.34 |
| October 2025 | $12.22 | $12.48 |
| September 2025 | $11.75 | $12 |
| August 2025 | $10.18 | $10.39 |
| July 2025 | $11.62 | $11.87 |
| June 2025 | $12.23 | $12.49 |
| May 2025 | $12.57 | $12.84 |
| April 2025 | $11.35 | $11.59 |
| March 2025 | $11.62 | $11.87 |
| February 2025 | $9.69 | $10.18 |
| January 2025 | $9.91 | $10.40 |
| December 2024 | $9.51 | $9.99 |
| November 2024 | $9.44 | $9.91 |
| October 2024 | $9.43 | $9.90 |
| September 2024 | $9.85 | $10.34 |
| August 2024 | $9.51 | $9.99 |
| July 2024 | $7.72 | $8.11 |
| June 2024 | $8.19 | $8.60 |
| May 2024 | $8.38 | $8.80 |
| April 2024 | $7.74 | $8.12 |
| March 2024 | $7.85 | $8.24 |
| February 2024 | $7.73 | $8.30 |
| January 2024 | $6.39 | $6.86 |
| December 2023 | $6.29 | $6.75 |
| November 2023 | $6.77 | $7.27 |
| October 2023 | $5.81 | $6.24 |
| September 2023 | $6.12 | $6.57 |
| August 2023 | $6.61 | $7.10 |
| July 2023 | $6.63 | $7.12 |
| June 2023 | $6.80 | $7.30 |
| May 2023 | $7.07 | $7.59 |
| April 2023 | $6.98 | $7.50 |
| March 2023 | $6.73 | $7.22 |
| February 2023 | $7.36 | $8.11 |
| January 2023 | $7.49 | $8.24 |
| December 2022 | $6.99 | $7.70 |
| November 2022 | $7.07 | $7.79 |
| October 2022 | $6.51 | $7.17 |
| September 2022 | $6.49 | $7.14 |
| August 2022 | $5.98 | $6.58 |
| July 2022 | $5.81 | $6.40 |
| June 2022 | $5.37 | $5.91 |
| May 2022 | $5.45 | $6 |
| April 2022 | $4.88 | $5.38 |
| March 2022 | $4.90 | $5.40 |
| February 2022 | $5.36 | $5.90 |
| January 2022 | $5.72 | $6.47 |
| December 2021 | $4.99 | $5.64 |
| November 2021 | $4.81 | $5.44 |
| October 2021 | $4.55 | $5.14 |
| September 2021 | $4.67 | $5.28 |
| August 2021 | $4.95 | $5.60 |
| July 2021 | $4.64 | $5.25 |
| June 2021 | $4.14 | $4.68 |
| May 2021 | $3.63 | $4.10 |
| April 2021 | $3.95 | $4.46 |
| March 2021 | $4.34 | $4.91 |
| February 2021 | $4.34 | $4.90 |
| January 2021 | $4.16 | $4.70 |
| December 2020 | $4.20 | $4.75 |
| November 2020 | $4.38 | $4.95 |
| October 2020 | $3.74 | $4.23 |
| September 2020 | $3.67 | $4.15 |
| August 2020 | $5.07 | $5.73 |
| July 2020 | $4.80 | $5.42 |
| June 2020 | $4.50 | $5.09 |
| May 2020 | $4.20 | $4.75 |
| April 2020 | $3.94 | $4.45 |
| March 2020 | $3.80 | $4.30 |
| February 2020 | $6.06 | $6.85 |
| January 2020 | $6.19 | $7.11 |
| December 2019 | $6.51 | $7.48 |
| November 2019 | $5.88 | $6.75 |
| October 2019 | $6.60 | $7.58 |
| September 2019 | $6.53 | $7.50 |
| August 2019 | $6.28 | $7.22 |
| July 2019 | $6.04 | $7 |
| June 2019 | $6.10 | $7.07 |
| May 2019 | $6 | $6.95 |
| April 2019 | $6.08 | $7.04 |
| March 2019 | $5.83 | $6.75 |
| February 2019 | $6.18 | $7.16 |
| January 2019 | $5.70 | $6.70 |
| December 2018 | $5.43 | $6.38 |
| November 2018 | $6.12 | $6.54 |
| October 2018 | $5.56 | $6.54 |
| September 2018 | $6.51 | $7.65 |
| August 2018 | $6.55 | $7.70 |
| July 2018 | $6.21 | $7.35 |
| June 2018 | $6.53 | $7.73 |
| May 2018 | $6.89 | $8.16 |
| April 2018 | $7.05 | $8.35 |
| March 2018 | $6.76 | $8 |
| February 2018 | $6.08 | $7.30 |
| January 2018 | $6.07 | $6.59 |
| December 2017 | $5.49 | $6.59 |
| November 2017 | $5.50 | $6.60 |
| October 2017 | $5.45 | $6.55 |
| September 2017 | $5.08 | $6.10 |
| August 2017 | $6.03 | $6.55 |
| July 2017 | $5.41 | $6.55 |
| June 2017 | $5.01 | $6.06 |
| May 2017 | $4.72 | $5.71 |
| April 2017 | $4.87 | $5.32 |
| March 2017 | $4.40 | $5.32 |
| February 2017 | $4.35 | $5.50 |
| January 2017 | $4.08 | $5.16 |
| December 2016 | $4.84 | $5.38 |
| November 2016 | $4.84 | $5.38 |
| October 2016 | $4.84 | $5.38 |
| September 2016 | $4.25 | $5.38 |
| August 2016 | $3.99 | $5.05 |
| July 2016 | $3.64 | $4.65 |
| June 2016 | $3.96 | $5.05 |
| May 2016 | $4.22 | $4.73 |
| April 2016 | $3.71 | $4.73 |
| March 2016 | $4.44 | $4.98 |
| February 2016 | $3.90 | $4.98 |
| January 2016 | $4.88 | $5.66 |
| December 2015 | $4.13 | $5.66 |
| November 2015 | $4.26 | $5.83 |
| October 2015 | $4.11 | $5.64 |
| September 2015 | $4.07 | $5.58 |
| August 2015 | $3.80 | $5.21 |
| July 2015 | $3.71 | $5.13 |
| June 2015 | $3.72 | $4.35 |
| May 2015 | $3.72 | $4.35 |
| April 2015 | $3.72 | $4.35 |
| March 2015 | $3.15 | $4.35 |
| February 2015 | $3.34 | $4.89 |
| January 2015 | $2.98 | $4.36 |
| December 2014 | $3.04 | $4.45 |
| November 2014 | $2.86 | $4.18 |
| October 2014 | $2.83 | $4.14 |
| September 2014 | $2.88 | $4.22 |
| August 2014 | $3.58 | $4.28 |
| July 2014 | $2.90 | $4.28 |
| June 2014 | $2.84 | $4.20 |
| May 2014 | $2.72 | $4.02 |
| April 2014 | $2.82 | $4.16 |
| March 2014 | $2.94 | $4.35 |
| February 2014 | $3.70 | $4.46 |
| January 2014 | $2.81 | $4.46 |
| December 2013 | $2.66 | $4.22 |
| November 2013 | $2.39 | $3.79 |
| October 2013 | $2.26 | $3.58 |
| September 2013 | $2.14 | $3.40 |
| August 2013 | $2.02 | $3.20 |
| July 2013 | $2.17 | $3.48 |
| June 2013 | $2.15 | $3.45 |
| May 2013 | $2.27 | $3.64 |
| April 2013 | $2.58 | $3.26 |
| March 2013 | $2.58 | $3.26 |
| February 2013 | $1.92 | $3.26 |
| January 2013 | $2.24 | $2.91 |
| December 2012 | $1.72 | $2.91 |
| November 2012 | $1.59 | $2.70 |
| October 2012 | $1.62 | $2.74 |
| September 2012 | $1.52 | $2.58 |
| August 2012 | $1.53 | $2.60 |
| July 2012 | $1.42 | $2.44 |
| June 2012 | $1.74 | $2.25 |
| May 2012 | $1.74 | $2.25 |
| April 2012 | $1.30 | $2.25 |
| March 2012 | $1.30 | $2.24 |
| February 2012 | $1.62 | $2.10 |
| January 2012 | $1.58 | $2.10 |
| December 2011 | $1.17 | $2.09 |
| November 2011 | $1.17 | $2.10 |
| October 2011 | $1.07 | $1.92 |
| September 2011 | $1.02 | $1.82 |
| August 2011 | $1.45 | $1.93 |
| July 2011 | $1.41 | $1.93 |
| June 2011 | $1.06 | $1.93 |
| May 2011 | $1.11 | $2.03 |
| April 2011 | $1.30 | $1.79 |
| March 2011 | $1.30 | $1.79 |
| February 2011 | $1.28 | $1.79 |
| January 2011 | $1.28 | $1.79 |
| December 2010 | $0.92 | $1.79 |
| November 2010 | $1.23 | $1.71 |
| October 2010 | $1.23 | $1.71 |
| September 2010 | $0.88 | $1.71 |
| August 2010 | $1.26 | $1.76 |
| July 2010 | $0.91 | $1.76 |
| June 2010 | $1.18 | $1.64 |
| May 2010 | $0.85 | $1.64 |
| April 2010 | $0.92 | $1.77 |
| March 2010 | $1.20 | $1.67 |
| February 2010 | $0.86 | $1.67 |
| September 2009 | $1.03 | $2 |
BZLYF
Price: $16.90
52 week price:
Dividend Yield: 1.97%
5-year range yield:
Forward Dividend Yield: 4.04%
Payout Ratio: 7.32%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 1.45 USD
P/E Ratio: 11.90
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Specialty
Country: United Kingdom
Market Capitalization: 10.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%