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 |
| Sep 13, 2016 | £398.20 | £404.60 | £396.90 | £401.70 | 736 219 |
| Sep 12, 2016 | £393.20 | £398.40 | £392.50 | £396.60 | 826 375 |
| Sep 09, 2016 | £394.10 | £402.00 | £394.10 | £398.20 | 647 430 |
| Sep 08, 2016 | £397.70 | £404.60 | £396.70 | £403.90 | 489 324 |
| Sep 07, 2016 | £397.00 | £400.40 | £393.00 | £400.00 | 1 187 609 |
| Sep 06, 2016 | £404.50 | £404.50 | £396.30 | £398.30 | 545 910 |
| Sep 05, 2016 | £406.30 | £408.40 | £398.50 | £402.40 | 574 170 |
| Sep 02, 2016 | £394.00 | £406.00 | £393.00 | £405.10 | 1 370 485 |
| Sep 01, 2016 | £389.50 | £396.90 | £389.50 | £395.30 | 739 622 |
| Aug 31, 2016 | £389.50 | £392.00 | £386.20 | £389.60 | 725 108 |
| Aug 30, 2016 | £389.90 | £396.00 | £389.90 | £391.70 | 439 075 |
| Aug 26, 2016 | £394.20 | £394.20 | £394.20 | £394.20 | 0 |
| Aug 25, 2016 | £395.40 | £395.40 | £388.60 | £393.00 | 565 741 |
| Aug 24, 2016 | £394.70 | £399.90 | £391.30 | £394.40 | 547 787 |
| Aug 23, 2016 | £398.00 | £399.80 | £394.40 | £396.60 | 713 462 |
| Aug 22, 2016 | £389.50 | £395.00 | £384.50 | £394.20 | 489 787 |
| Aug 19, 2016 | £396.80 | £396.80 | £389.60 | £391.70 | 503 041 |
| Aug 18, 2016 | £396.70 | £401.80 | £394.10 | £394.50 | 511 947 |
| Aug 17, 2016 | £393.10 | £396.90 | £390.80 | £394.00 | 538 861 |
| Aug 16, 2016 | £395.70 | £399.70 | £392.40 | £395.60 | 653 814 |
| Aug 15, 2016 | £401.80 | £402.10 | £399.00 | £400.20 | 220 856 |
| Aug 12, 2016 | £402.20 | £404.00 | £395.50 | £399.20 | 817 089 |
| Aug 11, 2016 | £407.20 | £407.20 | £397.20 | £404.20 | 584 712 |
| Aug 10, 2016 | £402.40 | £406.70 | £401.00 | £403.20 | 540 022 |
| Aug 09, 2016 | £401.70 | £403.20 | £398.40 | £403.20 | 513 606 |
