XLON:BEZ
Beazley plc Stock Price (Quote)
£657.00
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £6.10 | £80.02 | 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 | £71.43 | £25.28 | |
| 52 weeks | £0.340 | £25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2017 | £436.50 | £450.20 | £432.00 | £435.00 | 7 884 235 |
| Feb 02, 2017 | £406.50 | £411.20 | £397.10 | £408.70 | 1 389 539 |
| Feb 01, 2017 | £405.00 | £408.50 | £403.00 | £408.10 | 1 804 115 |
| Jan 31, 2017 | £402.50 | £407.40 | £401.80 | £405.60 | 1 292 430 |
| Jan 30, 2017 | £401.30 | £405.10 | £398.00 | £404.10 | 1 352 259 |
| Jan 27, 2017 | £396.30 | £404.70 | £396.30 | £404.10 | 1 289 563 |
| Jan 26, 2017 | £398.00 | £401.20 | £395.80 | £397.90 | 1 242 224 |
| Jan 25, 2017 | £398.00 | £399.80 | £393.90 | £397.40 | 2 715 372 |
| Jan 24, 2017 | £388.80 | £398.10 | £388.80 | £395.80 | 4 484 462 |
| Jan 23, 2017 | £391.00 | £396.40 | £389.50 | £394.80 | 1 075 558 |
| Jan 20, 2017 | £393.40 | £400.80 | £391.90 | £392.90 | 1 037 864 |
| Jan 19, 2017 | £392.10 | £403.40 | £392.10 | £402.20 | 1 386 644 |
| Jan 18, 2017 | £392.70 | £394.30 | £387.00 | £392.80 | 1 712 116 |
| Jan 17, 2017 | £383.50 | £392.50 | £379.80 | £391.70 | 3 538 947 |
| Jan 16, 2017 | £383.70 | £383.70 | £381.00 | £383.30 | 2 559 280 |
| Jan 13, 2017 | £385.90 | £386.00 | £383.50 | £384.00 | 1 008 786 |
| Jan 12, 2017 | £382.70 | £387.30 | £378.00 | £384.80 | 1 313 838 |
| Jan 11, 2017 | £383.60 | £384.00 | £379.80 | £382.00 | 1 069 109 |
| Jan 10, 2017 | £390.50 | £390.50 | £384.20 | £384.70 | 888 981 |
| Jan 09, 2017 | £390.60 | £392.60 | £385.70 | £391.50 | 1 178 863 |
| Jan 06, 2017 | £391.80 | £392.20 | £385.80 | £387.20 | 3 429 825 |
| Jan 05, 2017 | £388.30 | £391.60 | £388.30 | £390.30 | 1 562 172 |
| Jan 04, 2017 | £394.00 | £395.40 | £389.70 | £390.00 | 1 182 192 |
| Jan 03, 2017 | £395.60 | £395.60 | £392.00 | £394.80 | 1 335 068 |
| Dec 30, 2016 | £387.50 | £387.50 | £387.50 | £387.50 | 0 |
