XLON:BEZ
Beazley plc Stock Price (Quote)
£657.00
+14.50 (+2.26%)
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 £657.00. This is 2.26% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.81% from a day low at £641.50 to a day high of £659.50. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2023 | £597.00 | £597.62 | £573.00 | £587.50 | 3 112 144 |
| Mar 31, 2023 | £605.00 | £620.00 | £594.50 | £597.50 | 2 711 281 |
| Mar 30, 2023 | £580.00 | £586.50 | £574.50 | £585.00 | 2 349 665 |
| Mar 29, 2023 | £560.00 | £560.00 | £560.00 | £560.00 | 0 |
| Mar 28, 2023 | £567.00 | £575.50 | £558.50 | £560.00 | 3 650 707 |
| Mar 27, 2023 | £569.00 | £573.50 | £566.50 | £569.00 | 2 445 789 |
| Mar 24, 2023 | £556.00 | £564.50 | £549.00 | £564.50 | 2 942 655 |
| Mar 23, 2023 | £546.50 | £560.50 | £545.00 | £557.00 | 3 260 872 |
| Mar 22, 2023 | £548.00 | £551.50 | £540.50 | £549.50 | 2 012 178 |
| Mar 21, 2023 | £537.00 | £550.50 | £536.00 | £547.50 | 1 888 395 |
| Mar 20, 2023 | £512.00 | £534.00 | £504.00 | £530.00 | 4 314 913 |
| Mar 17, 2023 | £538.50 | £542.50 | £519.50 | £519.50 | 6 299 912 |
| Mar 16, 2023 | £534.50 | £539.44 | £519.00 | £534.00 | 9 879 590 |
| Mar 15, 2023 | £543.50 | £548.50 | £528.50 | £528.50 | 5 169 369 |
| Mar 14, 2023 | £545.00 | £545.00 | £545.00 | £545.00 | 0 |
| Mar 13, 2023 | £580.00 | £580.00 | £545.00 | £545.00 | 3 664 449 |
| Mar 10, 2023 | £596.00 | £600.00 | £581.50 | £581.50 | 9 980 873 |
| Mar 09, 2023 | £610.50 | £612.00 | £597.00 | £602.00 | 5 882 368 |
| Mar 08, 2023 | £623.00 | £623.00 | £623.00 | £623.00 | 0 |
| Mar 07, 2023 | £611.00 | £633.50 | £611.00 | £623.00 | 4 419 614 |
| Mar 06, 2023 | £641.50 | £644.50 | £604.50 | £610.50 | 1 912 204 |
| Mar 03, 2023 | £647.50 | £659.50 | £637.50 | £643.00 | 5 243 478 |
| Mar 02, 2023 | £670.00 | £677.00 | £611.00 | £647.50 | 9 090 223 |
| Mar 01, 2023 | £681.50 | £692.25 | £678.00 | £682.50 | 2 729 491 |
| Feb 28, 2023 | £683.00 | £688.00 | £678.00 | £683.00 | 4 090 425 |
