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 |
| Sep 22, 2023 | £557.50 | £570.50 | £557.50 | £568.50 | 1 524 032 |
| Sep 21, 2023 | £570.50 | £575.50 | £567.50 | £567.50 | 1 557 855 |
| Sep 20, 2023 | £565.50 | £577.00 | £565.50 | £571.50 | 1 671 813 |
| Sep 19, 2023 | £573.00 | £580.00 | £571.50 | £575.50 | 2 265 747 |
| Sep 18, 2023 | £586.50 | £590.00 | £570.50 | £572.00 | 1 885 531 |
| Sep 15, 2023 | £584.50 | £591.00 | £581.50 | £590.00 | 3 915 075 |
| Sep 14, 2023 | £562.00 | £581.50 | £560.52 | £580.50 | 2 024 049 |
| Sep 13, 2023 | £573.50 | £573.50 | £560.00 | £565.50 | 1 516 492 |
| Sep 12, 2023 | £560.00 | £569.95 | £557.50 | £563.00 | 949 071 |
| Sep 11, 2023 | £552.50 | £559.50 | £546.00 | £558.50 | 4 656 952 |
| Sep 08, 2023 | £538.00 | £551.50 | £529.00 | £549.00 | 1 457 661 |
| Sep 07, 2023 | £541.00 | £541.00 | £541.00 | £541.00 | 0 |
| Sep 06, 2023 | £547.00 | £550.00 | £539.50 | £541.00 | 1 138 196 |
| Sep 05, 2023 | £540.00 | £553.50 | £540.00 | £550.50 | 1 184 088 |
| Sep 04, 2023 | £562.00 | £562.00 | £546.00 | £546.50 | 732 052 |
| Sep 01, 2023 | £547.00 | £551.50 | £545.50 | £551.50 | 2 919 107 |
| Aug 31, 2023 | £553.00 | £557.00 | £546.00 | £546.00 | 1 806 745 |
| Aug 30, 2023 | £541.00 | £541.00 | £541.00 | £541.00 | 0 |
| Aug 29, 2023 | £545.00 | £553.50 | £541.00 | £548.00 | 1 526 868 |
| Aug 25, 2023 | £539.00 | £547.50 | £536.50 | £541.00 | 851 823 |
| Aug 24, 2023 | £542.00 | £547.50 | £536.50 | £540.00 | 4 434 719 |
| Aug 23, 2023 | £532.00 | £542.00 | £531.50 | £534.50 | 1 327 567 |
| Aug 22, 2023 | £529.00 | £542.50 | £528.50 | £529.00 | 3 785 504 |
| Aug 21, 2023 | £531.00 | £541.50 | £531.00 | £537.50 | 3 606 721 |
| Aug 18, 2023 | £533.50 | £535.50 | £524.00 | £535.50 | 2 335 791 |
