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 |
| Feb 27, 2023 | £681.00 | £692.50 | £681.00 | £683.00 | 3 009 539 |
| Feb 24, 2023 | £673.50 | £679.50 | £665.50 | £675.50 | 4 741 728 |
| Feb 23, 2023 | £677.50 | £680.50 | £670.50 | £670.50 | 2 803 401 |
| Feb 22, 2023 | £681.50 | £686.05 | £674.00 | £674.50 | 1 560 791 |
| Feb 21, 2023 | £685.50 | £695.00 | £683.00 | £685.00 | 1 583 093 |
| Feb 20, 2023 | £685.00 | £691.50 | £677.50 | £685.00 | 1 152 884 |
| Feb 17, 2023 | £671.50 | £686.00 | £663.50 | £683.50 | 5 022 354 |
| Feb 16, 2023 | £668.00 | £675.00 | £666.50 | £672.50 | 930 372 |
| Feb 15, 2023 | £658.50 | £671.00 | £652.50 | £668.00 | 991 326 |
| Feb 14, 2023 | £663.50 | £668.00 | £655.50 | £659.50 | 1 165 720 |
| Feb 13, 2023 | £664.00 | £672.00 | £660.80 | £661.00 | 4 176 704 |
| Feb 10, 2023 | £671.00 | £674.00 | £645.00 | £661.50 | 2 077 240 |
| Feb 09, 2023 | £676.00 | £678.00 | £666.00 | £668.00 | 4 537 287 |
| Feb 08, 2023 | £666.00 | £678.50 | £665.00 | £674.50 | 1 015 570 |
| Feb 07, 2023 | £659.00 | £667.50 | £657.50 | £667.50 | 1 916 446 |
| Feb 06, 2023 | £661.50 | £661.50 | £661.50 | £661.50 | 0 |
| Feb 03, 2023 | £657.00 | £663.00 | £647.00 | £661.50 | 1 577 689 |
| Feb 02, 2023 | £663.50 | £667.00 | £653.50 | £656.50 | 1 868 190 |
| Feb 01, 2023 | £665.00 | £665.00 | £665.00 | £665.00 | 0 |
| Jan 31, 2023 | £668.00 | £671.22 | £656.00 | £665.00 | 1 559 282 |
| Jan 30, 2023 | £661.50 | £672.50 | £657.50 | £668.50 | 875 343 |
| Jan 27, 2023 | £665.00 | £681.00 | £664.00 | £665.00 | 1 451 741 |
| Jan 26, 2023 | £646.50 | £668.00 | £646.50 | £662.50 | 1 581 686 |
| Jan 25, 2023 | £649.50 | £655.00 | £637.45 | £646.00 | 1 722 712 |
| Jan 24, 2023 | £639.00 | £650.00 | £637.00 | £646.00 | 690 691 |
