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 |
| May 17, 2016 | £345.60 | £352.30 | £343.10 | £349.00 | 1 302 129 |
| May 16, 2016 | £337.80 | £343.10 | £337.80 | £342.50 | 361 429 |
| May 13, 2016 | £342.50 | £342.50 | £332.70 | £340.70 | 698 529 |
| May 12, 2016 | £339.50 | £345.80 | £338.90 | £341.90 | 713 930 |
| May 11, 2016 | £342.30 | £345.20 | £341.00 | £342.80 | 1 011 521 |
| May 10, 2016 | £352.60 | £352.60 | £338.00 | £341.20 | 2 025 892 |
| May 09, 2016 | £345.90 | £351.50 | £344.10 | £344.10 | 1 650 056 |
| May 06, 2016 | £333.00 | £339.40 | £333.00 | £338.20 | 1 135 155 |
| May 05, 2016 | £334.90 | £339.30 | £329.80 | £333.50 | 1 367 153 |
| May 04, 2016 | £323.90 | £331.00 | £321.00 | £329.50 | 889 448 |
| May 03, 2016 | £326.50 | £329.20 | £321.70 | £325.00 | 979 020 |
| Apr 29, 2016 | £325.70 | £328.50 | £322.60 | £325.90 | 1 188 747 |
| Apr 28, 2016 | £325.00 | £328.10 | £324.50 | £327.30 | 838 959 |
| Apr 27, 2016 | £325.00 | £328.80 | £325.00 | £327.20 | 1 155 661 |
| Apr 26, 2016 | £329.70 | £330.70 | £325.50 | £327.10 | 1 193 462 |
| Apr 25, 2016 | £334.30 | £335.90 | £326.70 | £327.60 | 1 271 316 |
| Apr 22, 2016 | £325.60 | £333.60 | £325.40 | £333.00 | 1 490 000 |
| Apr 21, 2016 | £323.80 | £327.00 | £316.50 | £326.50 | 1 812 146 |
| Apr 20, 2016 | £313.90 | £325.10 | £313.90 | £325.00 | 1 204 098 |
| Apr 19, 2016 | £317.50 | £325.50 | £317.50 | £322.80 | 3 566 222 |
| Apr 18, 2016 | £326.20 | £326.20 | £317.40 | £320.00 | 4 575 247 |
| Apr 15, 2016 | £334.00 | £335.30 | £326.80 | £329.60 | 1 203 893 |
| Apr 14, 2016 | £337.80 | £340.00 | £334.40 | £334.40 | 1 664 883 |
| Apr 13, 2016 | £335.40 | £339.70 | £335.40 | £337.10 | 1 249 838 |
