XLON:BEZ
Beazley plc Stock Price (Quote)
£629.50
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 BEZ.L stock ended at £629.50. During the day the stock fluctuated 0% from a day low at £629.50 to a day high of £629.50. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £629.50 | £629.50 | £629.50 | £629.50 | 0 |
| May 07, 2024 | £629.50 | £629.50 | £629.50 | £629.50 | 0 |
| May 03, 2024 | £642.00 | £646.00 | £629.50 | £629.50 | 2 854 400 |
| May 02, 2024 | £660.50 | £665.50 | £630.50 | £639.50 | 5 514 158 |
| May 01, 2024 | £652.50 | £665.00 | £650.00 | £659.00 | 834 936 |
| Apr 30, 2024 | £665.00 | £673.00 | £663.00 | £663.00 | 1 644 517 |
| Apr 29, 2024 | £643.00 | £657.50 | £625.50 | £657.50 | 4 268 147 |
| 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 |
