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 |
| Oct 18, 2016 | £373.90 | £379.60 | £372.90 | £377.80 | 619 465 |
| Oct 17, 2016 | £374.90 | £376.40 | £369.80 | £373.80 | 576 487 |
| Oct 14, 2016 | £378.40 | £380.00 | £376.10 | £377.00 | 427 762 |
| Oct 13, 2016 | £378.00 | £379.40 | £374.90 | £378.80 | 769 312 |
| Oct 12, 2016 | £381.80 | £381.80 | £376.90 | £381.10 | 648 248 |
| Oct 11, 2016 | £382.00 | £382.70 | £378.40 | £380.90 | 807 491 |
| Oct 10, 2016 | £373.90 | £385.40 | £373.90 | £381.30 | 945 206 |
| Oct 07, 2016 | £386.10 | £389.70 | £379.40 | £382.00 | 1 178 647 |
| Oct 06, 2016 | £396.60 | £396.60 | £384.60 | £386.80 | 1 283 022 |
| Oct 05, 2016 | £401.00 | £403.70 | £392.10 | £393.80 | 874 681 |
| Oct 04, 2016 | £396.90 | £413.10 | £396.40 | £400.50 | 2 124 533 |
| Oct 03, 2016 | £385.50 | £395.90 | £385.50 | £393.00 | 1 132 402 |
| Sep 30, 2016 | £382.50 | £388.40 | £382.40 | £387.10 | 658 347 |
| Sep 29, 2016 | £396.80 | £396.90 | £388.50 | £389.30 | 826 770 |
| Sep 28, 2016 | £390.00 | £394.80 | £388.50 | £393.90 | 508 092 |
| Sep 27, 2016 | £393.90 | £394.90 | £387.80 | £390.80 | 574 331 |
| Sep 26, 2016 | £388.20 | £396.60 | £383.20 | £392.90 | 931 075 |
| Sep 23, 2016 | £399.30 | £399.30 | £388.10 | £391.70 | 518 763 |
| Sep 22, 2016 | £407.40 | £407.70 | £396.80 | £398.70 | 565 172 |
| Sep 21, 2016 | £405.30 | £406.80 | £402.10 | £404.80 | 378 125 |
| Sep 20, 2016 | £400.40 | £403.50 | £393.00 | £400.40 | 390 266 |
| Sep 19, 2016 | £404.20 | £404.20 | £394.80 | £399.80 | 521 232 |
| Sep 16, 2016 | £400.00 | £406.50 | £396.00 | £398.90 | 1 633 582 |
| Sep 15, 2016 | £396.50 | £399.90 | £394.50 | £399.50 | 907 083 |
| Sep 14, 2016 | £402.60 | £402.80 | £394.90 | £396.40 | 885 124 |
