XLON:BEZ
Beazley plc Stock Price (Quote)
£638.00
-20.50 (-3.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £637.86 | £685.50 | Friday, 26th Apr 2024 BEZ.L stock ended at £638.00. This is 3.11% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.57% from a day low at £637.86 to a day high of £667.00. |
| 90 days | £535.00 | £699.50 | |
| 52 weeks | £493.80 | £699.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2023 | £530.50 | £542.00 | £530.50 | £535.50 | 1 437 115 |
| Aug 16, 2023 | £533.50 | £542.00 | £533.00 | £538.00 | 5 736 751 |
| Aug 15, 2023 | £535.00 | £543.00 | £533.95 | £540.00 | 2 260 707 |
| Aug 14, 2023 | £535.00 | £546.00 | £533.68 | £541.50 | 4 980 288 |
| Aug 11, 2023 | £531.00 | £538.22 | £522.50 | £537.50 | 4 288 564 |
| Aug 10, 2023 | £535.50 | £544.50 | £528.00 | £531.50 | 3 175 485 |
| Aug 09, 2023 | £534.50 | £542.00 | £526.00 | £532.00 | 2 925 969 |
| Aug 08, 2023 | £508.00 | £531.50 | £505.49 | £530.00 | 2 908 708 |
| Aug 07, 2023 | £500.00 | £505.50 | £495.00 | £504.00 | 2 008 329 |
| Aug 04, 2023 | £505.00 | £505.00 | £497.00 | £503.00 | 2 154 979 |
| Aug 03, 2023 | £504.50 | £510.16 | £501.22 | £503.50 | 7 038 991 |
| Aug 02, 2023 | £515.00 | £519.50 | £499.40 | £507.50 | 4 083 706 |
| Aug 01, 2023 | £552.00 | £552.00 | £520.00 | £520.50 | 3 892 717 |
| Jul 31, 2023 | £547.50 | £555.50 | £544.00 | £548.50 | 1 247 799 |
| Jul 28, 2023 | £579.00 | £582.50 | £553.50 | £553.50 | 6 207 444 |
| Jul 27, 2023 | £573.50 | £578.50 | £561.00 | £573.00 | 2 018 477 |
| Jul 26, 2023 | £559.00 | £562.50 | £551.34 | £562.50 | 1 548 995 |
| Jul 25, 2023 | £554.50 | £569.25 | £554.50 | £558.50 | 1 129 834 |
| Jul 24, 2023 | £572.50 | £574.50 | £558.00 | £558.00 | 2 979 181 |
| Jul 21, 2023 | £579.50 | £579.50 | £570.95 | £575.50 | 921 254 |
| Jul 20, 2023 | £578.00 | £578.00 | £566.50 | £573.50 | 966 566 |
| Jul 19, 2023 | £563.50 | £576.00 | £563.50 | £570.00 | 5 799 424 |
| Jul 18, 2023 | £567.00 | £567.00 | £556.50 | £557.00 | 1 201 017 |
| Jul 17, 2023 | £569.00 | £569.00 | £560.00 | £565.00 | 1 085 458 |
| Jul 14, 2023 | £585.00 | £585.00 | £569.00 | £569.00 | 1 062 189 |
