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 |
| Mar 20, 2024 | £682.50 | £695.00 | £675.00 | £692.50 | 1 761 321 |
| Mar 19, 2024 | £668.00 | £684.00 | £665.70 | £684.00 | 6 955 891 |
| Mar 18, 2024 | £663.00 | £676.50 | £659.50 | £676.50 | 1 628 822 |
| Mar 15, 2024 | £664.00 | £665.50 | £653.00 | £657.00 | 2 880 556 |
| Mar 14, 2024 | £673.50 | £674.00 | £664.00 | £664.00 | 1 943 845 |
| Mar 13, 2024 | £672.00 | £678.00 | £671.00 | £671.50 | 1 565 335 |
| Mar 12, 2024 | £650.00 | £669.50 | £644.50 | £669.50 | 5 093 933 |
| Mar 11, 2024 | £642.00 | £647.50 | £638.00 | £646.00 | 5 546 861 |
| Mar 08, 2024 | £654.00 | £655.60 | £642.50 | £646.00 | 3 675 783 |
| Mar 07, 2024 | £653.00 | £653.00 | £653.00 | £653.00 | 0 |
| Mar 06, 2024 | £659.00 | £661.00 | £652.00 | £653.00 | 3 082 935 |
| Mar 05, 2024 | £649.00 | £659.29 | £647.50 | £656.50 | 1 368 169 |
| Mar 04, 2024 | £661.00 | £664.00 | £650.50 | £652.00 | 889 836 |
| Mar 01, 2024 | £659.00 | £668.50 | £656.00 | £666.00 | 1 582 199 |
| Feb 29, 2024 | £654.50 | £664.00 | £652.00 | £652.00 | 2 422 266 |
| Feb 28, 2024 | £642.50 | £652.51 | £631.50 | £652.50 | 2 127 797 |
| Feb 27, 2024 | £651.00 | £652.50 | £638.50 | £640.50 | 1 410 633 |
| Feb 26, 2024 | £645.50 | £653.00 | £643.00 | £649.00 | 1 126 732 |
| Feb 23, 2024 | £634.00 | £645.50 | £631.00 | £643.50 | 1 461 021 |
| Feb 22, 2024 | £623.00 | £640.50 | £617.00 | £634.00 | 2 925 761 |
| Feb 21, 2024 | £575.50 | £585.36 | £575.50 | £582.00 | 1 237 320 |
| Feb 20, 2024 | £570.00 | £573.50 | £562.50 | £573.50 | 2 690 189 |
| Feb 19, 2024 | £583.50 | £585.50 | £568.50 | £570.00 | 1 436 890 |
| Feb 16, 2024 | £584.00 | £588.50 | £582.50 | £585.00 | 1 682 757 |
| Feb 15, 2024 | £577.00 | £583.50 | £577.00 | £583.00 | 1 495 710 |
