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 |
| Oct 27, 2023 | £518.00 | £526.00 | £513.50 | £517.00 | 926 085 |
| Oct 26, 2023 | £514.50 | £519.50 | £508.32 | £517.00 | 2 322 491 |
| Oct 25, 2023 | £512.00 | £517.50 | £506.00 | £515.00 | 2 033 614 |
| Oct 24, 2023 | £519.50 | £525.50 | £513.50 | £514.00 | 1 403 472 |
| Oct 23, 2023 | £522.50 | £525.50 | £515.00 | £518.50 | 876 352 |
| Oct 20, 2023 | £525.50 | £525.50 | £518.50 | £521.50 | 1 058 791 |
| Oct 19, 2023 | £538.00 | £538.00 | £528.00 | £528.00 | 1 624 144 |
| Oct 18, 2023 | £535.00 | £538.00 | £527.50 | £531.50 | 1 384 717 |
| Oct 17, 2023 | £523.50 | £537.50 | £522.50 | £532.50 | 3 746 438 |
| Oct 16, 2023 | £525.50 | £528.50 | £518.00 | £523.50 | 967 542 |
| Oct 13, 2023 | £529.00 | £542.50 | £520.00 | £521.50 | 1 248 306 |
| Oct 12, 2023 | £547.00 | £547.00 | £526.50 | £526.50 | 1 564 795 |
| Oct 11, 2023 | £541.00 | £545.00 | £534.00 | £538.00 | 1 060 752 |
| Oct 10, 2023 | £543.00 | £547.50 | £534.50 | £537.50 | 1 692 639 |
| Oct 09, 2023 | £533.00 | £547.50 | £533.00 | £537.50 | 1 115 939 |
| Oct 06, 2023 | £538.50 | £549.00 | £533.50 | £542.00 | 1 015 209 |
| Oct 05, 2023 | £526.50 | £526.50 | £526.50 | £526.50 | 0 |
| Oct 04, 2023 | £524.50 | £536.00 | £523.00 | £526.50 | 2 566 459 |
| Oct 03, 2023 | £536.00 | £538.50 | £530.50 | £533.00 | 762 199 |
| Oct 02, 2023 | £553.50 | £553.50 | £553.50 | £553.50 | 0 |
| Sep 29, 2023 | £556.00 | £558.00 | £550.50 | £553.50 | 1 973 659 |
| Sep 28, 2023 | £546.50 | £555.50 | £546.50 | £554.00 | 1 394 557 |
| Sep 27, 2023 | £556.50 | £559.50 | £546.50 | £547.00 | 1 381 509 |
| Sep 26, 2023 | £558.50 | £565.00 | £556.50 | £559.50 | 933 234 |
| Sep 25, 2023 | £573.50 | £573.50 | £552.50 | £561.00 | 3 130 891 |
