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 |
| Aug 08, 2016 | £394.70 | £403.20 | £394.50 | £399.20 | 702 394 |
| Aug 05, 2016 | £383.10 | £402.00 | £383.10 | £398.20 | 931 352 |
| Aug 04, 2016 | £384.60 | £395.50 | £382.60 | £392.30 | 651 166 |
| Aug 03, 2016 | £399.80 | £401.10 | £386.90 | £388.30 | 618 991 |
| Aug 02, 2016 | £385.10 | £403.20 | £385.10 | £400.90 | 651 874 |
| Aug 01, 2016 | £398.80 | £399.70 | £388.30 | £388.40 | 596 597 |
| Jul 29, 2016 | £393.10 | £397.50 | £389.80 | £396.30 | 715 316 |
| Jul 28, 2016 | £397.20 | £401.60 | £395.10 | £396.40 | 888 414 |
| Jul 27, 2016 | £403.10 | £407.10 | £395.00 | £398.40 | 2 854 477 |
| Jul 26, 2016 | £405.90 | £406.90 | £399.10 | £402.40 | 1 402 880 |
| Jul 25, 2016 | £392.80 | £405.60 | £392.80 | £403.10 | 1 765 911 |
| Jul 22, 2016 | £385.00 | £395.70 | £384.50 | £389.70 | 784 999 |
| Jul 21, 2016 | £401.00 | £401.00 | £382.50 | £386.90 | 838 382 |
| Jul 20, 2016 | £389.00 | £399.60 | £389.00 | £394.30 | 870 189 |
| Jul 19, 2016 | £386.10 | £391.40 | £381.70 | £388.00 | 597 563 |
| Jul 18, 2016 | £378.30 | £389.20 | £378.30 | £385.20 | 853 791 |
| Jul 15, 2016 | £375.30 | £380.50 | £373.30 | £378.30 | 649 782 |
| Jul 14, 2016 | £385.00 | £387.30 | £376.60 | £380.00 | 1 262 485 |
| Jul 13, 2016 | £392.40 | £392.70 | £384.00 | £384.30 | 999 045 |
| Jul 12, 2016 | £391.50 | £401.50 | £389.80 | £392.50 | 1 021 207 |
| Jul 11, 2016 | £386.50 | £391.10 | £371.90 | £388.70 | 892 997 |
| Jul 08, 2016 | £378.00 | £383.20 | £375.60 | £380.70 | 724 976 |
| Jul 07, 2016 | £379.30 | £380.30 | £372.10 | £375.70 | 884 528 |
| Jul 06, 2016 | £361.30 | £372.30 | £356.40 | £370.20 | 1 222 090 |
| Jul 05, 2016 | £368.80 | £369.30 | £353.00 | £362.60 | 916 582 |
