XLON:BEZ
Beazley plc Stock Price (Quote)
£671.50
+2.00 (+0.299%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £631.50 | £699.50 | Wednesday, 27th Mar 2024 BEZ.L stock ended at £671.50. This is 0.299% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.48% from a day low at £665.00 to a day high of £681.50. |
90 days | £493.80 | £699.50 | |
52 weeks | £493.80 | £699.50 |
Historical Beazley plc prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | £669.50 | £681.50 | £665.00 | £671.50 | 3 384 580 |
2024-03-26 | £678.50 | £679.50 | £659.00 | £669.50 | 2 670 623 |
2024-03-25 | £685.50 | £689.00 | £676.50 | £682.00 | 1 423 835 |
2024-03-22 | £693.00 | £699.50 | £689.00 | £689.00 | 2 222 662 |
2024-03-21 | £691.00 | £694.00 | £673.00 | £689.00 | 2 657 764 |
2024-03-20 | £682.50 | £695.00 | £675.00 | £692.50 | 1 761 321 |
2024-03-19 | £668.00 | £684.00 | £665.70 | £684.00 | 6 955 891 |
2024-03-18 | £663.00 | £676.50 | £659.50 | £676.50 | 1 628 822 |
2024-03-15 | £664.00 | £665.50 | £653.00 | £657.00 | 2 880 556 |
2024-03-14 | £673.50 | £674.00 | £664.00 | £664.00 | 1 943 845 |
2024-03-13 | £672.00 | £678.00 | £671.00 | £671.50 | 1 565 335 |
2024-03-12 | £650.00 | £669.50 | £644.50 | £669.50 | 5 093 933 |
2024-03-11 | £642.00 | £647.50 | £638.00 | £646.00 | 5 546 861 |
2024-03-08 | £654.00 | £655.60 | £642.50 | £646.00 | 3 675 783 |
2024-03-07 | £653.00 | £653.00 | £653.00 | £653.00 | 0 |
2024-03-06 | £659.00 | £661.00 | £652.00 | £653.00 | 3 082 935 |
2024-03-05 | £649.00 | £659.29 | £647.50 | £656.50 | 1 368 169 |
2024-03-04 | £661.00 | £664.00 | £650.50 | £652.00 | 889 836 |
2024-03-01 | £659.00 | £668.50 | £656.00 | £666.00 | 1 582 199 |
2024-02-29 | £654.50 | £664.00 | £652.00 | £652.00 | 2 422 266 |
2024-02-28 | £642.50 | £652.51 | £631.50 | £652.50 | 2 127 797 |
2024-02-27 | £651.00 | £652.50 | £638.50 | £640.50 | 1 410 633 |
2024-02-26 | £645.50 | £653.00 | £643.00 | £649.00 | 1 126 732 |
2024-02-23 | £634.00 | £645.50 | £631.00 | £643.50 | 1 461 021 |
2024-02-22 | £623.00 | £640.50 | £617.00 | £634.00 | 2 925 761 |