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 |
| Jan 10, 2024 | £525.00 | £537.00 | £511.00 | £512.50 | 5 437 825 |
| Jan 09, 2024 | £550.00 | £552.50 | £528.00 | £528.00 | 1 342 070 |
| Jan 08, 2024 | £553.50 | £555.50 | £542.50 | £552.00 | 6 648 965 |
| Jan 05, 2024 | £545.00 | £546.00 | £535.51 | £544.00 | 990 870 |
| Jan 04, 2024 | £521.00 | £549.00 | £521.00 | £549.00 | 1 918 498 |
| Jan 03, 2024 | £525.50 | £531.14 | £523.50 | £526.50 | 2 436 036 |
| Jan 02, 2024 | £521.00 | £528.00 | £520.64 | £526.00 | 1 004 576 |
| Dec 29, 2023 | £524.50 | £526.00 | £521.00 | £522.00 | 328 224 |
| Dec 28, 2023 | £528.50 | £528.50 | £528.50 | £528.50 | 0 |
| Dec 27, 2023 | £532.50 | £536.00 | £525.00 | £530.00 | 984 509 |
| Dec 22, 2023 | £536.00 | £536.50 | £524.84 | £528.50 | 476 507 |
| Dec 21, 2023 | £539.00 | £539.00 | £539.00 | £539.00 | 0 |
| Dec 20, 2023 | £536.50 | £542.00 | £522.50 | £539.00 | 979 850 |
| Dec 19, 2023 | £532.00 | £536.50 | £525.00 | £526.00 | 1 197 043 |
| Dec 18, 2023 | £536.00 | £536.00 | £526.50 | £533.00 | 815 700 |
| Dec 15, 2023 | £541.50 | £545.00 | £532.00 | £532.00 | 2 105 009 |
| Dec 14, 2023 | £555.00 | £559.50 | £536.50 | £541.00 | 3 535 192 |
| Dec 13, 2023 | £548.00 | £549.00 | £538.50 | £545.00 | 1 749 310 |
| Dec 12, 2023 | £540.00 | £550.50 | £534.50 | £542.00 | 1 968 540 |
| Dec 11, 2023 | £537.00 | £544.00 | £529.50 | £538.00 | 1 321 952 |
| Dec 08, 2023 | £538.50 | £549.00 | £535.50 | £535.50 | 2 224 998 |
| Dec 07, 2023 | £546.50 | £549.50 | £539.50 | £542.00 | 1 389 119 |
| Dec 06, 2023 | £555.50 | £558.50 | £541.00 | £546.00 | 3 825 698 |
| Dec 05, 2023 | £539.00 | £545.50 | £528.50 | £544.50 | 1 757 665 |
| Dec 04, 2023 | £528.50 | £541.00 | £528.50 | £532.00 | 1 509 696 |
