- Share Prices
Beazley PLC (BEZ)
679.80p+0.30 (+0.04%)17 May 2024, 08:06
Beazley PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 16, 2024 | 674.50p | 685.50p | 671.50p | 679.50p | 1,812,719 |
May 15, 2024 | 675.50p | 688.00p | 667.50p | 676.50p | 1,680,871 |
May 14, 2024 | 670.50p | 675.00p | 663.00p | 672.00p | 1,345,217 |
May 13, 2024 | 672.50p | 676.50p | 667.00p | 670.50p | 916,461 |
May 10, 2024 | 667.00p | 674.50p | 658.50p | 672.50p | 941,641 |
May 9, 2024 | 663.50p | 670.50p | 662.00p | 666.50p | 1,010,700 |
May 8, 2024 | 644.00p | 664.00p | 641.50p | 662.00p | 1,331,386 |
May 7, 2024 | 637.50p | 645.50p | 636.00p | 642.50p | 2,691,509 |
May 3, 2024 | 642.00p | 646.00p | 629.50p | 629.50p | 2,854,486 |
May 2, 2024 | 660.50p | 665.50p | 630.50p | 639.50p | 5,513,582 |
May 1, 2024 | 652.50p | 662.00p | 656.50p | 659.00p | 97,229 |
Apr 30, 2024 | 665.00p | 673.00p | 663.00p | 663.00p | 1,644,273 |
Apr 29, 2024 | 643.00p | 657.50p | 625.50p | 657.50p | 4,268,261 |
Apr 26, 2024 | 664.50p | 667.00p | 637.86p | 638.00p | 2,763,484 |
Apr 25, 2024 | 663.50p | 671.00p | 655.00p | 658.50p | 5,534,089 |
Apr 24, 2024 | 667.00p | 675.00p | 665.00p | 665.50p | 4,212,105 |
Apr 23, 2024 | 673.00p | 674.50p | 666.50p | 668.00p | 4,601,531 |
Apr 22, 2024 | 674.00p | 676.50p | 668.50p | 669.50p | 1,225,784 |
Apr 19, 2024 | 666.00p | 673.00p | 652.00p | 661.50p | 1,672,151 |
Apr 18, 2024 | 660.00p | 670.00p | 657.00p | 670.00p | 1,981,683 |
Apr 17, 2024 | 643.50p | 662.50p | 643.40p | 651.50p | 2,166,091 |
Apr 16, 2024 | 662.50p | 665.50p | 647.50p | 647.50p | 2,511,936 |
Apr 15, 2024 | 653.50p | 677.56p | 653.50p | 673.50p | 2,115,353 |
Apr 12, 2024 | 662.50p | 666.00p | 651.00p | 654.00p | 1,452,875 |
Apr 11, 2024 | 660.00p | 677.00p | 656.50p | 660.00p | 1,861,005 |
Apr 10, 2024 | 657.50p | 663.00p | 651.00p | 659.00p | 2,273,153 |
Apr 9, 2024 | 677.00p | 685.50p | 654.00p | 654.50p | 2,559,646 |
Apr 8, 2024 | 660.00p | 676.50p | 657.50p | 675.50p | 2,937,620 |
Apr 5, 2024 | 658.00p | 662.00p | 653.00p | 658.00p | 1,908,813 |
Apr 4, 2024 | 661.50p | 668.00p | 660.00p | 663.00p | 1,442,190 |
Apr 3, 2024 | 672.00p | 675.00p | 664.00p | 664.50p | 2,033,082 |
Apr 2, 2024 | 670.00p | 678.00p | 668.50p | 673.00p | 3,346,978 |
Mar 28, 2024 | 674.00p | 675.50p | 663.50p | 665.50p | 2,369,434 |
Mar 27, 2024 | 669.50p | 681.50p | 665.00p | 671.50p | 3,620,265 |
Mar 26, 2024 | 678.50p | 679.50p | 659.00p | 669.50p | 3,041,347 |
Mar 25, 2024 | 685.50p | 689.00p | 676.50p | 682.00p | 1,671,491 |
Mar 22, 2024 | 693.00p | 699.50p | 689.00p | 689.00p | 3,095,401 |
Mar 21, 2024 | 691.00p | 694.00p | 673.00p | 689.00p | 2,255,445 |
Mar 20, 2024 | 682.50p | 695.00p | 675.00p | 692.50p | 2,146,314 |
Mar 19, 2024 | 668.00p | 684.00p | 665.70p | 684.00p | 7,477,833 |
Mar 18, 2024 | 663.00p | 676.50p | 659.50p | 676.50p | 1,794,785 |
Mar 15, 2024 | 664.00p | 665.50p | 653.00p | 657.00p | 3,190,483 |
Mar 14, 2024 | 673.50p | 674.00p | 664.00p | 664.00p | 2,080,539 |
Mar 13, 2024 | 672.00p | 678.00p | 671.00p | 671.50p | 1,980,274 |
Mar 12, 2024 | 650.00p | 669.50p | 644.50p | 669.50p | 5,536,291 |
Mar 11, 2024 | 642.00p | 647.50p | 638.00p | 646.00p | 6,237,465 |
Mar 8, 2024 | 654.00p | 655.60p | 642.50p | 646.00p | 4,070,373 |
Mar 7, 2024 | 669.00p | 686.08p | 646.00p | 654.00p | 5,266,846 |
Mar 6, 2024 | 659.00p | 661.00p | 652.00p | 653.00p | 3,297,658 |
Mar 5, 2024 | 649.00p | 659.29p | 647.50p | 656.50p | 1,583,753 |