XLON:BEZ
Beazley plc Stock Price (Quote)
£638.00
-20.50 (-3.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £637.86 | £685.50 | Friday, 26th Apr 2024 BEZ.L stock ended at £638.00. This is 3.11% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.57% from a day low at £637.86 to a day high of £667.00. |
| 90 days | £535.00 | £699.50 | |
| 52 weeks | £493.80 | £699.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £664.50 | £667.00 | £637.86 | £638.00 | 2 264 561 |
| Apr 25, 2024 | £663.50 | £671.00 | £655.00 | £658.50 | 4 781 010 |
| Apr 24, 2024 | £667.00 | £675.00 | £665.00 | £665.50 | 1 513 427 |
| Apr 23, 2024 | £673.00 | £674.50 | £666.50 | £668.00 | 4 261 766 |
| Apr 22, 2024 | £674.00 | £676.50 | £668.50 | £669.50 | 1 150 758 |
| Apr 19, 2024 | £666.00 | £673.00 | £652.00 | £661.50 | 1 443 165 |
| Apr 18, 2024 | £660.00 | £670.00 | £657.00 | £670.00 | 1 497 561 |
| Apr 17, 2024 | £643.50 | £662.50 | £643.40 | £651.50 | 1 827 796 |
| Apr 16, 2024 | £662.50 | £665.50 | £647.50 | £647.50 | 3 026 424 |
| Apr 15, 2024 | £653.50 | £677.56 | £653.50 | £673.50 | 1 662 893 |
| Apr 12, 2024 | £662.50 | £666.00 | £651.00 | £654.00 | 1 042 392 |
| Apr 11, 2024 | £660.00 | £677.00 | £656.50 | £660.00 | 1 481 529 |
| Apr 10, 2024 | £657.50 | £663.00 | £651.00 | £659.00 | 1 834 345 |
| Apr 09, 2024 | £677.00 | £685.50 | £654.00 | £654.50 | 2 269 985 |
| Apr 08, 2024 | £660.00 | £676.50 | £657.50 | £675.50 | 2 118 758 |
| Apr 05, 2024 | £658.00 | £662.00 | £653.00 | £658.00 | 1 919 371 |
| Apr 04, 2024 | £661.50 | £668.00 | £660.00 | £663.00 | 1 106 025 |
| Apr 03, 2024 | £672.00 | £675.00 | £664.00 | £664.50 | 2 071 019 |
| Apr 02, 2024 | £665.50 | £665.50 | £665.50 | £665.50 | 0 |
| Mar 28, 2024 | £674.00 | £675.50 | £663.50 | £665.50 | 1 919 126 |
| Mar 27, 2024 | £669.50 | £681.50 | £665.00 | £671.50 | 3 384 580 |
| Mar 26, 2024 | £678.50 | £679.50 | £659.00 | £669.50 | 2 670 623 |
| Mar 25, 2024 | £685.50 | £689.00 | £676.50 | £682.00 | 1 423 835 |
| Mar 22, 2024 | £693.00 | £699.50 | £689.00 | £689.00 | 2 222 662 |
| Mar 21, 2024 | £691.00 | £694.00 | £673.00 | £689.00 | 2 657 764 |
