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 |
| Jun 08, 2023 | £606.50 | £613.00 | £592.50 | £595.00 | 1 663 673 |
| Jun 07, 2023 | £611.50 | £617.00 | £605.50 | £606.00 | 2 780 987 |
| Jun 06, 2023 | £614.50 | £617.00 | £606.00 | £612.50 | 1 086 663 |
| Jun 05, 2023 | £623.00 | £627.00 | £611.50 | £614.50 | 2 441 328 |
| Jun 02, 2023 | £625.00 | £628.50 | £615.00 | £620.50 | 2 968 833 |
| Jun 01, 2023 | £607.50 | £621.00 | £606.50 | £620.50 | 1 476 315 |
| May 31, 2023 | £611.00 | £614.00 | £605.50 | £605.50 | 2 357 830 |
| May 30, 2023 | £611.50 | £621.50 | £605.50 | £612.50 | 1 028 685 |
| May 26, 2023 | £614.00 | £619.00 | £599.55 | £609.00 | 1 339 474 |
| May 25, 2023 | £603.00 | £610.50 | £598.50 | £606.50 | 777 474 |
| May 24, 2023 | £614.00 | £616.50 | £601.00 | £603.50 | 2 477 416 |
| May 23, 2023 | £615.50 | £624.55 | £612.70 | £619.00 | 1 542 903 |
| May 22, 2023 | £622.50 | £625.00 | £617.50 | £619.00 | 1 294 159 |
| May 19, 2023 | £608.00 | £621.00 | £604.44 | £614.00 | 1 420 830 |
| May 18, 2023 | £613.00 | £613.00 | £603.25 | £606.50 | 910 818 |
| May 17, 2023 | £610.50 | £610.50 | £610.50 | £610.50 | 0 |
| May 16, 2023 | £614.00 | £619.98 | £609.50 | £610.50 | 2 280 187 |
| May 15, 2023 | £605.00 | £614.50 | £602.50 | £614.50 | 3 659 807 |
| May 12, 2023 | £597.00 | £624.50 | £595.50 | £604.00 | 1 772 969 |
| May 11, 2023 | £588.50 | £590.50 | £581.50 | £586.50 | 2 091 945 |
| May 10, 2023 | £589.50 | £593.50 | £583.00 | £585.00 | 4 068 613 |
| May 09, 2023 | £580.50 | £594.00 | £578.50 | £590.50 | 3 056 418 |
| May 05, 2023 | £580.50 | £585.00 | £578.67 | £581.50 | 3 040 872 |
| May 04, 2023 | £591.00 | £592.50 | £579.50 | £581.50 | 1 202 738 |
| May 03, 2023 | £593.00 | £596.50 | £590.00 | £590.00 | 8 655 997 |
