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 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 |
| May 02, 2023 | £595.50 | £595.50 | £595.50 | £595.50 | 0 |
| Apr 28, 2023 | £581.50 | £595.50 | £578.50 | £595.50 | 1 710 014 |
| Apr 27, 2023 | £584.00 | £587.00 | £579.50 | £580.00 | 1 503 249 |
| Apr 26, 2023 | £583.00 | £585.50 | £577.50 | £582.50 | 1 103 966 |
| Apr 25, 2023 | £583.00 | £588.00 | £576.00 | £585.00 | 1 151 753 |
| Apr 24, 2023 | £585.50 | £585.50 | £585.50 | £585.50 | 0 |
| Apr 21, 2023 | £585.50 | £604.10 | £583.50 | £585.50 | 2 072 841 |
| Apr 20, 2023 | £581.00 | £594.00 | £576.00 | £593.00 | 2 621 831 |
| Apr 19, 2023 | £580.50 | £584.50 | £574.00 | £578.50 | 1 554 617 |
| Apr 18, 2023 | £573.00 | £581.50 | £567.50 | £581.50 | 2 952 729 |
| Apr 17, 2023 | £583.00 | £586.00 | £571.50 | £571.50 | 2 487 858 |
| Apr 14, 2023 | £600.00 | £600.00 | £582.00 | £583.00 | 1 604 381 |
| Apr 13, 2023 | £593.50 | £601.50 | £590.00 | £596.50 | 2 381 813 |
| Apr 12, 2023 | £594.00 | £594.00 | £583.00 | £590.00 | 2 942 882 |
| Apr 11, 2023 | £603.50 | £606.50 | £587.50 | £593.00 | 3 850 554 |
| Apr 06, 2023 | £593.00 | £605.00 | £593.00 | £602.50 | 1 291 944 |
| Apr 05, 2023 | £595.50 | £597.50 | £591.50 | £593.00 | 1 078 691 |
| Apr 04, 2023 | £591.00 | £600.50 | £590.00 | £590.00 | 2 976 325 |
