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 |
| Feb 14, 2024 | £577.00 | £580.00 | £573.50 | £575.00 | 1 169 365 |
| Feb 13, 2024 | £577.00 | £584.50 | £575.00 | £577.00 | 1 640 395 |
| Feb 12, 2024 | £566.50 | £578.50 | £566.50 | £578.50 | 957 398 |
| Feb 09, 2024 | £561.00 | £567.64 | £559.00 | £566.00 | 1 622 587 |
| Feb 08, 2024 | £562.00 | £570.00 | £559.25 | £561.00 | 1 020 939 |
| Feb 07, 2024 | £555.00 | £560.50 | £553.00 | £556.00 | 1 031 538 |
| Feb 06, 2024 | £550.50 | £559.50 | £550.50 | £556.50 | 2 270 481 |
| Feb 05, 2024 | £551.50 | £555.00 | £547.50 | £551.00 | 1 892 827 |
| Feb 02, 2024 | £555.00 | £560.00 | £550.00 | £550.00 | 1 240 986 |
| Feb 01, 2024 | £541.00 | £559.00 | £541.00 | £553.50 | 1 688 357 |
| Jan 31, 2024 | £540.00 | £548.00 | £538.50 | £544.50 | 1 212 922 |
| Jan 30, 2024 | £546.00 | £549.00 | £535.00 | £539.00 | 1 379 906 |
| Jan 29, 2024 | £551.00 | £551.00 | £541.00 | £541.00 | 683 027 |
| Jan 26, 2024 | £527.00 | £548.00 | £527.00 | £545.00 | 1 255 842 |
| Jan 25, 2024 | £532.00 | £536.50 | £528.50 | £531.50 | 1 442 098 |
| Jan 24, 2024 | £525.50 | £534.00 | £525.50 | £534.00 | 2 375 799 |
| Jan 23, 2024 | £528.00 | £531.00 | £525.21 | £526.00 | 3 142 477 |
| Jan 22, 2024 | £519.00 | £530.00 | £518.00 | £525.00 | 1 710 400 |
| Jan 19, 2024 | £510.50 | £514.50 | £509.00 | £514.00 | 33 125 771 |
| Jan 18, 2024 | £506.00 | £509.50 | £502.50 | £505.50 | 1 514 848 |
| Jan 17, 2024 | £497.80 | £507.00 | £493.80 | £506.00 | 1 637 945 |
| Jan 16, 2024 | £509.00 | £518.00 | £505.00 | £506.00 | 1 227 162 |
| Jan 15, 2024 | £504.00 | £513.00 | £503.60 | £511.50 | 1 060 929 |
| Jan 12, 2024 | £509.50 | £511.00 | £501.00 | £506.00 | 2 025 238 |
| Jan 11, 2024 | £516.00 | £518.50 | £503.00 | £503.00 | 3 237 551 |
