XLON:BEZ
Beazley plc Stock Price (Quote)
£657.00
+14.50 (+2.26%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 BEZ.L stock ended at £657.00. This is 2.26% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.81% from a day low at £641.50 to a day high of £659.50. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 21, 2016 | £384.30 | £384.30 | £376.20 | £380.00 | 671 704 |
| Nov 18, 2016 | £384.10 | £384.10 | £379.80 | £382.00 | 645 342 |
| Nov 17, 2016 | £377.70 | £382.00 | £375.10 | £382.00 | 901 592 |
| Nov 16, 2016 | £375.90 | £379.30 | £372.30 | £377.80 | 1 676 174 |
| Nov 15, 2016 | £377.70 | £383.20 | £372.90 | £374.50 | 733 261 |
| Nov 14, 2016 | £391.70 | £391.70 | £378.30 | £379.20 | 733 357 |
| Nov 11, 2016 | £391.20 | £391.20 | £380.50 | £385.00 | 1 017 579 |
| Nov 10, 2016 | £385.00 | £388.30 | £377.70 | £387.10 | 1 393 833 |
| Nov 09, 2016 | £364.50 | £379.80 | £361.50 | £379.70 | 1 120 294 |
| Nov 08, 2016 | £367.00 | £372.50 | £362.80 | £372.50 | 1 347 704 |
| Nov 07, 2016 | £368.30 | £368.30 | £358.50 | £363.00 | 1 023 952 |
| Nov 04, 2016 | £366.90 | £368.00 | £351.70 | £361.90 | 1 515 335 |
| Nov 03, 2016 | £370.80 | £382.90 | £364.30 | £369.60 | 798 534 |
| Nov 02, 2016 | £364.70 | £371.30 | £362.80 | £364.00 | 996 222 |
| Nov 01, 2016 | £366.70 | £372.00 | £363.60 | £367.00 | 771 156 |
| Oct 31, 2016 | £367.40 | £367.40 | £360.40 | £364.00 | 706 393 |
| Oct 28, 2016 | £362.90 | £368.20 | £359.60 | £365.50 | 627 179 |
| Oct 27, 2016 | £368.10 | £372.80 | £364.60 | £366.80 | 545 289 |
| Oct 26, 2016 | £373.70 | £375.10 | £367.30 | £369.00 | 794 026 |
| Oct 25, 2016 | £374.80 | £378.80 | £374.80 | £375.20 | 400 505 |
| Oct 24, 2016 | £378.10 | £379.90 | £376.50 | £378.40 | 471 951 |
| Oct 21, 2016 | £377.50 | £378.00 | £373.60 | £378.00 | 654 851 |
| Oct 20, 2016 | £378.60 | £379.00 | £375.00 | £379.00 | 757 964 |
| Oct 19, 2016 | £379.20 | £379.20 | £372.00 | £378.60 | 757 942 |
| Oct 18, 2016 | £373.90 | £379.60 | £372.90 | £377.80 | 619 465 |
