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 |
| Jul 13, 2023 | £575.00 | £581.00 | £573.00 | £575.50 | 3 970 528 |
| Jul 12, 2023 | £557.50 | £575.67 | £557.50 | £575.50 | 1 918 640 |
| Jul 11, 2023 | £558.50 | £559.50 | £551.83 | £555.00 | 878 475 |
| Jul 10, 2023 | £555.50 | £555.50 | £555.50 | £555.50 | 0 |
| Jul 07, 2023 | £557.00 | £557.00 | £549.00 | £555.50 | 1 303 837 |
| Jul 06, 2023 | £571.50 | £572.00 | £555.00 | £557.50 | 1 207 166 |
| Jul 05, 2023 | £589.00 | £589.00 | £571.00 | £574.50 | 1 457 636 |
| Jul 04, 2023 | £585.50 | £595.50 | £583.00 | £585.00 | 1 353 799 |
| Jul 03, 2023 | £589.00 | £589.00 | £589.00 | £589.00 | 0 |
| Jun 30, 2023 | £584.50 | £591.00 | £581.50 | £589.00 | 1 017 119 |
| Jun 29, 2023 | £594.50 | £594.50 | £580.00 | £580.50 | 864 634 |
| Jun 28, 2023 | £582.00 | £591.00 | £576.50 | £589.00 | 1 301 492 |
| Jun 27, 2023 | £572.50 | £583.00 | £572.50 | £579.00 | 1 095 997 |
| Jun 26, 2023 | £571.00 | £576.00 | £558.45 | £572.00 | 1 930 913 |
| Jun 23, 2023 | £574.50 | £576.50 | £566.00 | £570.00 | 894 968 |
| Jun 22, 2023 | £581.00 | £588.00 | £571.50 | £577.50 | 1 419 273 |
| Jun 21, 2023 | £588.00 | £595.00 | £584.50 | £585.50 | 1 060 512 |
| Jun 20, 2023 | £575.00 | £593.00 | £574.00 | £590.50 | 2 632 279 |
| Jun 19, 2023 | £563.00 | £575.00 | £563.00 | £575.00 | 925 495 |
| Jun 16, 2023 | £562.50 | £582.50 | £562.50 | £572.00 | 3 059 266 |
| Jun 15, 2023 | £577.00 | £579.00 | £569.80 | £575.50 | 1 406 772 |
| Jun 14, 2023 | £570.00 | £573.50 | £551.00 | £572.50 | 2 238 209 |
| Jun 13, 2023 | £578.50 | £578.50 | £566.00 | £568.00 | 3 531 461 |
| Jun 12, 2023 | £584.00 | £587.50 | £572.00 | £574.50 | 1 132 601 |
| Jun 09, 2023 | £594.00 | £596.00 | £573.00 | £578.00 | 1 397 764 |
