XLON:BEZ
Beazley plc Stock Price (Quote)
£657.00
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £625.50 | £685.50 | Thursday, 9th May 2024 BEZ.L stock ended at £657.00. During the day the stock fluctuated 0% from a day low at £657.00 to a day high of £657.00. |
| 90 days | £559.00 | £699.50 | |
| 52 weeks | £493.80 | £699.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 18, 2017 | £439.40 | £443.60 | £433.40 | £434.90 | 1 189 696 |
| Apr 13, 2017 | £434.40 | £438.70 | £431.20 | £438.70 | 780 549 |
| Apr 12, 2017 | £432.80 | £434.90 | £431.30 | £433.10 | 1 047 814 |
| Apr 11, 2017 | £428.00 | £432.10 | £427.50 | £430.40 | 906 255 |
| Apr 10, 2017 | £429.50 | £430.20 | £426.50 | £428.60 | 611 049 |
| Apr 07, 2017 | £430.30 | £431.00 | £425.00 | £427.10 | 682 660 |
| Apr 06, 2017 | £426.10 | £430.90 | £422.60 | £430.00 | 1 482 958 |
| Apr 05, 2017 | £427.30 | £427.90 | £424.90 | £425.00 | 1 151 168 |
| Apr 04, 2017 | £428.20 | £430.80 | £425.60 | £427.00 | 1 250 502 |
| Apr 03, 2017 | £430.90 | £430.90 | £423.30 | £425.40 | 1 328 970 |
| Mar 31, 2017 | £430.40 | £430.40 | £424.20 | £428.00 | 3 716 641 |
| Mar 30, 2017 | £435.30 | £435.50 | £428.00 | £428.00 | 2 766 940 |
| Mar 29, 2017 | £438.30 | £440.00 | £434.80 | £435.10 | 1 594 725 |
| Mar 28, 2017 | £435.00 | £439.70 | £434.00 | £439.50 | 1 081 889 |
| Mar 27, 2017 | £436.10 | £438.20 | £434.90 | £436.00 | 894 586 |
| Mar 24, 2017 | £436.70 | £440.20 | £433.10 | £438.20 | 1 574 649 |
| Mar 23, 2017 | £437.20 | £438.10 | £435.00 | £436.90 | 1 558 310 |
| Mar 22, 2017 | £435.30 | £436.80 | £434.40 | £435.70 | 1 440 762 |
| Mar 21, 2017 | £445.20 | £448.10 | £438.10 | £438.70 | 1 403 382 |
| Mar 20, 2017 | £442.60 | £445.30 | £439.00 | £443.60 | 2 013 830 |
| Mar 17, 2017 | £436.60 | £442.30 | £436.60 | £442.30 | 2 012 468 |
| Mar 16, 2017 | £439.20 | £439.20 | £432.00 | £438.50 | 2 297 599 |
| Mar 15, 2017 | £438.90 | £439.60 | £434.90 | £436.90 | 1 096 470 |
| Mar 14, 2017 | £436.60 | £439.80 | £435.20 | £436.80 | 2 496 304 |
| Mar 13, 2017 | £435.00 | £439.30 | £434.50 | £439.20 | 1 363 159 |
