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 |
| Dec 29, 2016 | £381.50 | £386.20 | £381.50 | £385.00 | 482 164 |
| Dec 28, 2016 | £388.30 | £389.00 | £382.70 | £383.00 | 651 287 |
| Dec 23, 2016 | £390.10 | £390.10 | £390.10 | £390.10 | 0 |
| Dec 22, 2016 | £380.20 | £383.20 | £380.20 | £381.80 | 645 899 |
| Dec 21, 2016 | £377.40 | £381.90 | £376.90 | £380.40 | 1 054 531 |
| Dec 20, 2016 | £381.10 | £385.20 | £379.30 | £380.10 | 897 431 |
| Dec 19, 2016 | £382.00 | £385.00 | £382.00 | £382.10 | 1 222 747 |
| Dec 16, 2016 | £381.00 | £387.30 | £381.00 | £383.60 | 1 373 979 |
| Dec 15, 2016 | £378.70 | £385.50 | £373.60 | £382.90 | 1 569 424 |
| Dec 14, 2016 | £378.00 | £382.00 | £374.70 | £381.20 | 892 254 |
| Dec 13, 2016 | £368.00 | £381.90 | £366.40 | £381.80 | 1 623 628 |
| Dec 12, 2016 | £387.50 | £388.40 | £369.40 | £372.80 | 1 516 865 |
| Dec 09, 2016 | £391.40 | £391.40 | £380.60 | £386.40 | 1 159 352 |
| Dec 08, 2016 | £385.10 | £390.90 | £385.10 | £390.90 | 846 654 |
| Dec 07, 2016 | £385.20 | £386.60 | £379.60 | £386.60 | 1 101 420 |
| Dec 06, 2016 | £377.80 | £382.00 | £374.10 | £382.00 | 895 152 |
| Dec 05, 2016 | £376.70 | £379.70 | £374.70 | £376.80 | 650 930 |
| Dec 02, 2016 | £375.30 | £377.90 | £373.50 | £376.10 | 655 257 |
| Dec 01, 2016 | £377.90 | £377.90 | £373.20 | £375.50 | 615 899 |
| Nov 30, 2016 | £382.30 | £384.70 | £378.40 | £381.00 | 1 088 350 |
| Nov 29, 2016 | £381.60 | £385.10 | £378.00 | £385.10 | 851 673 |
| Nov 28, 2016 | £381.00 | £381.70 | £377.20 | £380.50 | 481 447 |
| Nov 25, 2016 | £379.90 | £382.70 | £378.30 | £381.80 | 412 041 |
| Nov 24, 2016 | £384.20 | £385.60 | £380.90 | £382.10 | 506 343 |
| Nov 23, 2016 | £388.60 | £388.60 | £380.90 | £381.40 | 822 643 |
