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 |
| Dec 01, 2023 | £540.00 | £543.00 | £531.50 | £540.00 | 1 224 404 |
| Nov 30, 2023 | £552.50 | £556.00 | £535.75 | £536.00 | 3 461 576 |
| Nov 29, 2023 | £555.00 | £561.00 | £544.00 | £550.50 | 1 629 403 |
| Nov 28, 2023 | £560.50 | £561.00 | £550.50 | £556.50 | 1 131 593 |
| Nov 27, 2023 | £562.50 | £562.50 | £562.50 | £562.50 | 0 |
| Nov 24, 2023 | £565.00 | £566.50 | £560.50 | £562.50 | 343 335 |
| Nov 23, 2023 | £565.00 | £568.00 | £562.50 | £565.00 | 568 162 |
| Nov 22, 2023 | £554.50 | £568.00 | £554.50 | £565.00 | 1 407 991 |
| Nov 21, 2023 | £559.00 | £564.50 | £555.00 | £558.50 | 477 692 |
| Nov 20, 2023 | £559.50 | £562.50 | £553.50 | £560.00 | 811 591 |
| Nov 17, 2023 | £553.50 | £559.00 | £545.00 | £558.00 | 948 779 |
| Nov 16, 2023 | £554.50 | £558.00 | £546.50 | £550.00 | 1 263 175 |
| Nov 15, 2023 | £559.00 | £564.00 | £551.50 | £554.50 | 1 092 573 |
| Nov 14, 2023 | £569.50 | £570.00 | £559.00 | £559.00 | 1 515 025 |
| Nov 13, 2023 | £568.50 | £574.00 | £563.00 | £568.00 | 1 569 055 |
| Nov 10, 2023 | £575.50 | £583.00 | £566.50 | £569.50 | 1 416 876 |
| Nov 09, 2023 | £576.00 | £581.00 | £569.50 | £580.00 | 2 060 166 |
| Nov 08, 2023 | £567.00 | £580.00 | £561.00 | £576.00 | 4 225 248 |
| Nov 07, 2023 | £533.00 | £571.00 | £526.50 | £567.50 | 1 766 692 |
| Nov 06, 2023 | £544.00 | £546.00 | £528.00 | £530.00 | 1 730 054 |
| Nov 03, 2023 | £530.50 | £540.00 | £523.00 | £539.00 | 1 405 626 |
| Nov 02, 2023 | £529.50 | £539.00 | £519.50 | £528.50 | 8 753 916 |
| Nov 01, 2023 | £515.50 | £526.00 | £510.50 | £524.00 | 2 915 462 |
| Oct 31, 2023 | £513.00 | £529.00 | £512.00 | £514.50 | 1 273 327 |
| Oct 30, 2023 | £520.50 | £523.50 | £516.50 | £517.50 | 1 647 891 |
