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 |
| Jun 22, 2016 | £371.90 | £379.50 | £371.20 | £377.50 | 828 038 |
| Jun 21, 2016 | £368.60 | £373.10 | £367.20 | £372.70 | 793 741 |
| Jun 20, 2016 | £359.60 | £376.10 | £359.60 | £371.30 | 1 097 480 |
| Jun 17, 2016 | £352.10 | £361.10 | £349.80 | £358.80 | 1 808 456 |
| Jun 16, 2016 | £349.50 | £355.50 | £347.60 | £351.50 | 1 846 119 |
| Jun 15, 2016 | £349.30 | £352.60 | £345.30 | £350.10 | 1 483 196 |
| Jun 14, 2016 | £353.80 | £353.80 | £347.20 | £349.30 | 1 333 000 |
| Jun 13, 2016 | £354.20 | £357.40 | £350.10 | £354.40 | 998 193 |
| Jun 10, 2016 | £364.00 | £369.70 | £352.60 | £354.00 | 1 108 192 |
| Jun 09, 2016 | £358.70 | £364.40 | £357.60 | £362.50 | 606 642 |
| Jun 08, 2016 | £359.90 | £362.30 | £357.30 | £359.70 | 704 905 |
| Jun 07, 2016 | £359.60 | £360.90 | £357.70 | £359.90 | 572 713 |
| Jun 06, 2016 | £359.30 | £364.20 | £354.10 | £359.00 | 673 016 |
| Jun 03, 2016 | £361.40 | £364.40 | £357.00 | £359.40 | 529 477 |
| Jun 02, 2016 | £358.70 | £365.90 | £356.30 | £360.80 | 944 447 |
| Jun 01, 2016 | £365.10 | £368.00 | £361.40 | £366.20 | 543 388 |
| May 31, 2016 | £366.40 | £369.40 | £360.60 | £365.10 | 940 349 |
| May 27, 2016 | £368.10 | £368.10 | £368.10 | £368.10 | 0 |
| May 26, 2016 | £365.80 | £365.80 | £361.70 | £365.50 | 812 559 |
| May 25, 2016 | £356.90 | £363.40 | £356.90 | £363.40 | 1 455 419 |
| May 24, 2016 | £351.00 | £358.90 | £351.00 | £357.80 | 700 629 |
| May 23, 2016 | £351.60 | £354.20 | £350.70 | £353.40 | 711 846 |
| May 20, 2016 | £350.20 | £352.60 | £348.20 | £351.60 | 615 392 |
| May 19, 2016 | £349.30 | £351.10 | £345.50 | £347.20 | 1 280 848 |
| May 18, 2016 | £349.40 | £351.00 | £345.70 | £349.40 | 1 085 339 |
