Dark

BEZ
BEAZLEY PLC
stock LSE

Inactive

Jun 24, 2024

700.00GBX+0.719%(+5.00)1,058,191

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	693.0000	705.5000	692.5000	700.0000	+0.719%	1,058,191	0.000%
2024-06-21	695.0000	702.5000	683.0000	695.0000	-0.501%	4,435,435	+0.719%
2024-06-20	696.5000	702.0000	689.0000	698.5000	+0.287%	4,016,701	+0.215%
2024-06-19	684.5000	696.5000	684.0000	696.5000	+2.276%	1,421,609	+0.503%
2024-06-18	679.5000	689.5000	678.5000	681.0000	+1.114%	3,697,955	+2.790%
2024-06-17	655.5000	674.0000	655.5000	673.5000	+2.903%	4,061,332	+3.935%
2024-06-14	668.5000	669.5000	653.0000	654.5000	-1.874%	1,503,334	+6.952%
2024-06-13	674.0000	676.0000	665.5000	667.0000	-0.892%	1,397,010	+4.948%
2024-06-12	672.0000	675.5000	665.0000	673.0000	+1.279%	2,526,166	+4.012%
2024-06-11	679.5000	694.5000	659.5000	664.5000	-1.846%	1,684,037	+5.342%
2024-06-10	674.0000	680.5000	674.0000	677.0000	-0.806%	1,471,566	+3.397%
2024-06-07	683.0000	684.5000	673.0000	682.5000	+0.147%	3,315,183	+2.564%
2024-06-06	675.5000	684.5000	671.0000	681.5000	+1.338%	3,129,768	+2.715%
2024-06-05	674.5000	674.5000	668.0000	672.5000	-0.148%	2,222,762	+4.089%
2024-06-04	684.0000	684.0000	673.5000	673.5000	-1.463%	1,569,443	+3.935%
2024-06-03	697.0000	701.0000	683.5000	683.5000	-0.942%	1,069,220	+2.414%
2024-05-31	682.5000	697.0000	681.5000	690.0000	+1.173%	2,527,459	+1.449%
2024-05-30	666.5000	687.0000	666.5000	682.0000	+1.791%	4,782,691	+2.639%
2024-05-29	657.5000	671.0000	657.5000	670.0000	+1.285%	2,296,588	+4.478%
2024-05-28	676.0000	684.5000	660.0000	661.5000	-1.636%	1,260,328	+5.820%
2024-05-24	658.5000	675.0000	656.0000	672.5000	+0.900%	1,670,048	+4.089%
2024-05-23	671.0000	671.0000	660.0000	666.5000	-0.075%	2,162,113	+5.026%
2024-05-22	661.0000	667.5000	659.5000	667.0000	+0.225%	2,645,026	+4.948%
2024-05-21	658.0000	667.5000	654.0000	665.5000	0.000%	1,288,077	+5.184%
2024-05-20	679.0000	679.0000	665.5000	665.5000	-1.553%	1,089,546	+5.184%
2024-05-17	679.5000	681.5000	666.5000	676.0000	-0.515%	3,527,810	+3.550%
2024-05-16	674.5000	685.5000	673.5000	679.5000	+0.443%	1,811,923	+3.017%
2024-05-15	675.5000	687.5000	675.5000	676.5000	+0.670%	1,680,108	+3.474%
2024-05-14	670.5000	675.0000	663.0000	672.0000	+0.224%	1,344,615	+4.167%
2024-05-13	672.5000	676.0000	667.0000	670.5000	-0.297%	915,778	+4.400%
2024-05-10	667.0000	673.5000	663.5000	672.5000	+0.900%	941,158	+4.089%
2024-05-09	663.5000	670.0000	662.0000	666.5000	+0.680%	1,010,301	+5.026%
2024-05-08	644.0000	664.0000	641.5000	662.0000	+3.035%	1,330,725	+5.740%
2024-05-07	637.5000	645.0000	636.5000	642.5000	+0.469%	2,689,871	+8.949%
2024-05-02	660.5000	663.5000	631.5000	639.5000	-2.959%	5,513,582	+9.461%
2024-05-01	652.5000	664.5000	652.5000	659.0000	+9,464.586%	834,173	+6.222%
2024-03-22	6.9300	6.9950	6.8900	6.8900	0.000%	3,095,090	+10,059.652%
2024-03-21	6.9100	6.9400	6.7300	6.8900	-0.505%	2,255,069	+10,059.652%
2024-03-20	6.8250	6.9500	6.7500	6.9250	+1.243%	2,146,066	+10,008.303%
2024-03-19	6.6800	6.8400	6.6600	6.8400	+1.109%	7,477,554	+10,133.918%
2024-03-18	6.6300	6.7650	6.5950	6.7650	+2.968%	1,794,451	+10,247.376%
2024-03-15	6.6400	6.6550	6.5300	6.5700	-1.054%	3,190,260	+10,554.490%
2024-03-14	6.7350	6.7400	6.6400	6.6400	-1.117%	2,080,290	+10,442.169%
2024-03-13	6.7200	6.7800	6.7100	6.7150	+0.299%	1,979,919	+10,324.423%
2024-03-12	6.5000	6.6950	6.4600	6.6950	+3.638%	5,536,079	+10,355.564%
2024-03-11	6.4200	6.4750	6.3800	6.4600	0.000%	6,237,161	+10,735.913%
2024-03-08	6.5400	6.5450	6.4250	6.4600	-1.223%	4,070,097	+10,735.913%
2024-03-07	6.6900	6.8550	6.4600	6.5400	+0.153%	5,266,562	+10,603.364%
2024-03-06	6.5900	6.6000	6.5200	6.5300	-0.533%	3,297,312	+10,619.755%
2024-03-05	6.4900	6.5900	6.4800	6.5650	+0.690%	1,583,423	+10,562.605%
2024-03-04	6.6100	6.6350	6.5050	6.5200	-2.102%	1,169,345	+10,636.196%
2024-03-01	6.5900	6.6850	6.5600	6.6600	+2.147%	3,189,813	+10,410.511%
2024-02-29	6.5450	6.6400	6.5200	6.5200	-0.077%	2,784,024	+10,636.196%
2024-02-28	6.4250	6.5250	6.3150	6.5250	+1.874%	4,640,627	+10,627.969%
2024-02-27	6.5100	6.5200	6.3850	6.4050	-1.310%	1,453,161	+10,828.962%
2024-02-26	6.4550	6.5300	6.4300	6.4900	+0.855%	1,336,796	+10,685.824%
2024-02-23	6.3400	6.4550	6.3100	6.4350	+1.498%	1,782,075	+10,778.011%
2024-02-22	6.2300	6.4050	6.1700	6.3400	+8.935%	2,646,186	+10,941.009%
2024-02-21	5.7550	5.8500	5.7550	5.8200	+1.482%	1,417,131	+11,927.491%
2024-02-20	5.7000	5.7350	5.6250	5.7350	+0.614%	2,946,114	+12,105.754%
2024-02-19	5.8350	5.8350	5.6850	5.7000	-2.564%	1,584,769	+12,180.702%
2024-02-16	5.8400	5.8850	5.8250	5.8500	+0.343%	1,266,925	+11,865.812%
2024-02-15	5.7700	5.8350	5.7700	5.8300	+1.391%	3,811,918	+11,906.861%
2024-02-14	5.7700	5.8000	5.7350	5.7500	-0.347%	913,144	+12,073.913%
2024-02-13	5.7700	5.8450	5.7500	5.7700	-0.259%	1,810,441	+12,031.716%
2024-02-12	5.6650	5.7850	5.6650	5.7850	+2.208%	1,121,812	+12,000.259%
2024-02-09	5.6100	5.6700	5.5900	5.6600	+0.891%	1,885,085	+12,267.491%
2024-02-08	5.6200	5.7000	5.5950	5.6100	+0.899%	1,247,314	+12,377.718%
2024-02-07	5.5500	5.6050	5.5300	5.5600	-0.090%	1,176,591	+12,489.928%
2024-02-06	5.5050	5.5950	5.5050	5.5650	+0.998%	4,132,555	+12,478.616%
2024-02-05	5.5150	5.5500	5.4750	5.5100	+0.182%	2,088,437	+12,604.174%
2024-02-02	5.5500	5.6000	5.5000	5.5000	-0.632%	2,644,994	+12,627.273%
2024-02-01	5.4100	5.5900	5.4100	5.5350	+1.653%	4,226,854	+12,546.793%
2024-01-31	5.4000	5.4800	5.3850	5.4450	+1.020%	1,399,782	+12,755.831%
2024-01-30	5.4600	5.4800	5.3500	5.3900	-0.370%	1,571,387	+12,887.013%
2024-01-29	5.5100	5.5100	5.4100	5.4100	-0.734%	883,705	+12,839.002%
2024-01-26	5.2700	5.4800	5.2700	5.4500	+2.540%	2,637,642	+12,744.037%
2024-01-25	5.3200	5.3650	5.2850	5.3150	-0.468%	1,442,016	+13,070.273%
2024-01-24	5.2700	5.3400	5.2550	5.3400	+1.521%	2,375,688	+13,008.614%
2024-01-23	5.2800	5.3100	5.2550	5.2600	+0.190%	3,142,401	+13,207.985%
2024-01-22	5.1900	5.3000	5.1900	5.2500	+2.140%	1,710,329	+13,233.333%
2024-01-19	5.1050	5.1450	5.0900	5.1400	+1.682%	15,609,333	+13,518.677%
2024-01-18	5.0600	5.0950	5.0250	5.0550	-0.099%	1,394,383	+13,747.676%
2024-01-17	4.9780	5.0700	4.9380	5.0600	0.000%	2,024,656	+13,733.992%
2024-01-16	5.0900	5.1800	5.0500	5.0600	-1.075%	1,411,723	+13,733.992%
2024-01-15	5.0400	5.1300	5.0400	5.1150	+1.087%	1,181,484	+13,585.239%
2024-01-12	5.0950	5.1100	5.0100	5.0600	+0.596%	2,538,256	+13,733.992%
2024-01-11	5.1600	5.1850	5.0300	5.0300	-1.854%	4,544,004	+13,816.501%
2024-01-10	5.2500	5.2950	5.1100	5.1250	-2.936%	5,600,811	+13,558.537%
2024-01-09	5.5000	5.5250	5.2800	5.2800	-4.348%	3,719,481	+13,157.576%
2024-01-08	5.5350	5.5500	5.4400	5.5200	+1.471%	6,848,626	+12,581.159%
2024-01-05	5.4500	5.4600	5.3600	5.4400	-0.911%	1,212,699	+12,767.647%
2024-01-04	5.2100	5.4900	5.2100	5.4900	+4.274%	2,093,236	+12,650.455%
2024-01-03	5.2550	5.3100	5.2350	5.2650	+0.095%	2,629,453	+13,195.347%
2024-01-02	5.2100	5.2750	5.2100	5.2600	+0.766%	1,119,602	+13,207.985%
2023-12-29	5.2450	5.2600	5.2100	5.2200	-0.382%	368,836	+13,309.962%
2023-12-28	5.3550	5.3550	5.2400	5.2400	-1.132%	750,041	+13,258.779%
2023-12-27	5.3250	5.3450	5.2950	5.3000	+0.284%	1,066,381	+13,107.547%
2023-12-22	5.3600	5.3650	5.2500	5.2850	-0.844%	527,982	+13,145.033%
2023-12-21	5.4000	5.4450	5.3150	5.3300	-1.113%	950,075	+13,033.208%
2023-12-20	5.3650	5.4150	5.3150	5.3900	+2.471%	1,209,115	+12,887.013%
2023-12-19	5.3200	5.3600	5.2500	5.2600	-1.313%	1,398,199	+13,207.985%
2023-12-18	5.3000	5.3550	5.2800	5.3300	+0.188%	946,429	+13,033.208%
2023-12-15	5.4150	5.4150	5.3200	5.3200	-1.664%	2,869,472	+13,057.895%
2023-12-14	5.5500	5.5800	5.3650	5.4100	-0.734%	6,497,375	+12,839.002%
2023-12-13	5.4450	5.4850	5.3900	5.4500	+0.554%	1,930,120	+12,744.037%
2023-12-12	5.4000	5.5000	5.3550	5.4200	+0.743%	2,114,045	+12,815.129%
2023-12-11	5.3700	5.4400	5.2950	5.3800	+0.467%	1,442,824	+12,911.152%
2023-12-08	5.4400	5.4650	5.3550	5.3550	-1.199%	2,623,215	+12,971.895%
2023-12-07	5.4650	5.4700	5.3950	5.4200	-0.733%	1,450,248	+12,815.129%
2023-12-06	5.5550	5.5650	5.4550	5.4600	+0.275%	4,139,224	+12,720.513%
2023-12-05	5.3450	5.4550	5.3100	5.4450	+2.350%	2,339,320	+12,755.831%
2023-12-04	5.2850	5.4050	5.2850	5.3200	-1.481%	1,663,111	+13,057.895%
2023-12-01	5.4000	5.4300	5.3150	5.4000	+0.746%	1,859,009	+12,862.963%
2023-11-30	5.5250	5.5600	5.3600	5.3600	-2.634%	3,733,513	+12,959.701%
2023-11-29	5.5500	5.5650	5.4400	5.5050	-1.078%	1,940,218	+12,615.713%
2023-11-28	5.6050	5.6100	5.5150	5.5650	-1.067%	2,567,838	+12,478.616%
2023-11-27	5.6500	5.6750	5.6100	5.6250	0.000%	472,177	+12,344.444%
2023-11-24	5.6500	5.6650	5.6050	5.6250	-0.442%	380,254	+12,344.444%
2023-11-23	5.6500	5.6700	5.6250	5.6500	0.000%	700,544	+12,289.381%
2023-11-22	5.5800	5.6750	5.5800	5.6500	+1.164%	1,557,694	+12,289.381%
2023-11-21	5.5900	5.6450	5.5600	5.5850	-0.268%	672,528	+12,433.572%
2023-11-20	5.5950	5.6250	5.5350	5.6000	+0.358%	1,041,174	+12,400.000%
2023-11-17	5.5350	5.5900	5.4500	5.5800	+1.455%	1,019,987	+12,444.803%
2023-11-16	5.5450	5.5500	5.4650	5.5000	-0.812%	1,399,112	+12,627.273%
2023-11-15	5.5900	5.6400	5.5150	5.5450	-0.805%	1,238,665	+12,523.986%
2023-11-14	5.6950	5.6950	5.5900	5.5900	-1.585%	1,624,981	+12,422.361%
2023-11-13	5.6850	5.7300	5.6600	5.6800	-0.263%	1,996,009	+12,223.944%
2023-11-10	5.7550	5.7750	5.6650	5.6950	-1.810%	1,700,202	+12,191.484%
2023-11-09	5.7600	5.8100	5.7000	5.8000	+0.694%	2,511,785	+11,968.966%
2023-11-08	5.6700	5.8000	5.6300	5.7600	+1.498%	4,896,782	+12,052.778%
2023-11-07	5.3300	5.7100	5.2650	5.6750	+7.075%	2,102,538	+12,234.802%
2023-11-06	5.4400	5.4400	5.2800	5.3000	-1.670%	1,868,901	+13,107.547%
2023-11-03	5.3050	5.4000	5.2500	5.3900	+1.987%	1,525,175	+12,887.013%
2023-11-02	5.2950	5.3900	5.2500	5.2850	+0.859%	8,984,803	+13,145.033%
2023-11-01	5.1550	5.2550	5.1350	5.2400	+1.846%	3,217,789	+13,258.779%
2023-10-31	5.2000	5.2300	5.1250	5.1450	-0.580%	1,362,428	+13,505.442%
2023-10-30	5.2050	5.2350	5.1650	5.1750	+0.097%	1,813,327	+13,426.570%
2023-10-27	5.1800	5.2600	5.1450	5.1700	0.000%	1,160,138	+13,439.652%
2023-10-26	5.1450	5.1900	5.0850	5.1700	+0.388%	2,586,229	+13,439.652%
2023-10-25	5.1200	5.1650	5.0600	5.1500	+0.195%	2,333,186	+13,492.233%
2023-10-24	5.1950	5.2350	5.1350	5.1400	-0.868%	1,817,504	+13,518.677%
2023-10-23	5.2250	5.2350	5.1550	5.1850	-0.575%	1,109,695	+13,400.482%
2023-10-20	5.2550	5.2550	5.1850	5.2150	-1.231%	1,260,110	+13,322.819%
2023-10-19	5.3800	5.3800	5.2750	5.2800	-0.659%	1,871,179	+13,157.576%
2023-10-18	5.3500	5.3800	5.3000	5.3150	-0.188%	1,592,401	+13,070.273%
2023-10-17	5.2350	5.3750	5.2350	5.3250	+1.719%	4,019,703	+13,045.540%
2023-10-16	5.2550	5.2850	5.1950	5.2350	+0.384%	1,136,043	+13,271.538%
2023-10-13	5.2900	5.2900	5.2050	5.2150	-0.950%	1,562,112	+13,322.819%
2023-10-12	5.4700	5.4700	5.2650	5.2650	-2.138%	1,850,151	+13,195.347%
2023-10-11	5.4100	5.4450	5.3800	5.3800	+0.093%	1,217,568	+12,911.152%
2023-10-10	5.4300	5.4750	5.3550	5.3750	0.000%	3,980,471	+12,923.256%
2023-10-09	5.3300	5.4550	5.3300	5.3750	-0.830%	1,206,238	+12,923.256%
2023-10-06	5.3850	5.4850	5.3650	5.4200	+1.689%	1,321,903	+12,815.129%
2023-10-05	5.2500	5.3900	5.2500	5.3300	+1.235%	1,183,294	+13,033.208%
2023-10-04	5.2450	5.3600	5.2300	5.2650	-1.220%	2,653,087	+13,195.347%
2023-10-03	5.3600	5.3850	5.3050	5.3300	+0.094%	983,346	+13,033.208%
2023-10-02	5.5200	5.5350	5.2850	5.3250	-3.794%	1,417,444	+13,045.540%
2023-09-29	5.5600	5.5800	5.5050	5.5350	-0.090%	2,107,664	+12,546.793%
2023-09-28	5.4650	5.5550	5.4650	5.5400	+1.280%	1,611,362	+12,535.379%
2023-09-27	5.5650	5.5850	5.4650	5.4700	-2.234%	1,720,789	+12,697.075%
2023-09-26	5.5850	5.6500	5.5650	5.5950	-0.267%	1,067,395	+12,411.171%
2023-09-25	5.7350	5.7350	5.5250	5.6100	-1.319%	7,730,554	+12,377.718%
2023-09-22	5.5750	5.7050	5.5750	5.6850	+0.176%	2,076,074	+12,213.105%
2023-09-21	5.7050	5.7550	5.6750	5.6750	-0.700%	1,557,855	+12,234.802%
2023-09-20	5.6550	5.7700	5.6550	5.7150	-0.695%	1,671,812	+12,148.469%
2023-09-19	5.7300	5.8000	5.7150	5.7550	+0.612%	2,265,747	+12,063.336%
2023-09-18	5.8650	5.9000	5.7050	5.7200	-3.051%	1,885,531	+12,137.762%
2023-09-15	5.8450	5.9100	5.8150	5.9000	+1.637%	4,564,913	+11,764.407%
2023-09-14	5.6200	5.8100	5.6200	5.8050	+2.653%	2,480,970	+11,958.570%
2023-09-13	5.7350	5.7350	5.6000	5.6550	+0.444%	2,072,988	+12,278.426%
2023-09-12	5.6000	5.6950	5.5750	5.6300	+0.806%	10,085,084	+12,333.393%
2023-09-11	5.5250	5.5950	5.4600	5.5850	+1.730%	3,803,348	+12,433.572%
2023-09-08	5.3800	5.5150	5.2900	5.4900	+1.950%	1,862,160	+12,650.455%
2023-09-07	4.9740	5.4250	4.8580	5.3850	-0.462%	6,924,916	+12,899.071%
2023-09-06	5.4700	5.4900	5.3950	5.4100	-1.726%	1,482,409	+12,839.002%
2023-09-05	5.4000	5.5350	5.4000	5.5050	+0.732%	1,754,207	+12,615.713%
2023-09-04	5.6200	5.6200	5.4600	5.4650	-0.907%	852,177	+12,708.783%
2023-09-01	5.4700	5.5150	5.4550	5.5150	+1.007%	3,037,853	+12,592.656%
2023-08-31	5.5300	5.5700	5.4600	5.4600	-0.456%	2,241,739	+12,720.513%
2023-08-30	5.5000	5.5850	5.4850	5.4850	+0.091%	1,172,495	+12,662.078%
2023-08-29	5.4500	5.5350	5.4100	5.4800	+1.294%	1,724,476	+12,673.723%
2023-08-25	5.3900	5.4750	5.3650	5.4100	+0.185%	1,412,274	+12,839.002%
2023-08-24	5.4200	5.4750	5.3650	5.4000	+1.029%	4,434,719	+12,862.963%
2023-08-23	5.3200	5.4200	5.3150	5.3450	+1.040%	1,327,567	+12,996.352%
2023-08-22	5.2900	5.4250	5.2850	5.2900	-1.581%	3,785,504	+13,132.514%
2023-08-21	5.3100	5.4150	5.3100	5.3750	+0.373%	3,606,721	+12,923.256%
2023-08-18	5.3350	5.3550	5.2400	5.3550	0.000%	2,335,791	+12,971.895%
2023-08-17	5.3050	5.4200	5.3050	5.3550	-0.465%	1,437,115	+12,971.895%
2023-08-16	5.3350	5.4200	5.3350	5.3800	-0.370%	5,736,751	+12,911.152%
2023-08-15	5.3500	5.4300	5.3400	5.4000	-0.277%	2,260,707	+12,862.963%
2023-08-14	5.3500	5.4600	5.3500	5.4150	+0.744%	4,980,288	+12,827.054%
2023-08-11	5.3100	5.3800	5.2250	5.3750	+1.129%	4,288,564	+12,923.256%
2023-08-10	5.3550	5.4450	5.2800	5.3150	-0.094%	3,175,485	+13,070.273%
2023-08-09	5.3450	5.4200	5.2600	5.3200	+0.377%	2,925,968	+13,057.895%
2023-08-08	5.0800	5.3150	5.0550	5.3000	+5.159%	2,908,708	+13,107.547%
2023-08-07	5.0000	5.0550	4.9500	5.0400	+0.199%	2,008,329	+13,788.889%
2023-08-04	5.0500	5.0500	4.9700	5.0300	-0.099%	2,154,979	+13,816.501%
2023-08-03	5.0450	5.0950	5.0150	5.0350	-0.788%	7,038,991	+13,802.681%
2023-08-02	5.1500	5.1950	4.9940	5.0750	-2.498%	4,083,705	+13,693.103%
2023-08-01	5.5200	5.5200	5.2000	5.2050	-5.105%	3,892,717	+13,348.607%
2023-07-31	5.4750	5.5500	5.4400	5.4850	-0.903%	1,247,799	+12,662.078%
2023-07-28	5.7900	5.8200	5.5350	5.5350	-3.403%	6,207,442	+12,546.793%
2023-07-27	5.7350	5.7850	5.6100	5.7300	+1.867%	2,018,477	+12,116.405%
2023-07-26	5.5900	5.6250	5.5150	5.6250	+0.716%	1,548,994	+12,344.444%
2023-07-25	5.5450	5.6900	5.5450	5.5850	+0.090%	1,689,575	+12,433.572%
2023-07-24	5.7250	5.7400	5.5800	5.5800	-3.041%	3,363,950	+12,444.803%
2023-07-21	5.7950	5.7950	5.7100	5.7550	+0.349%	1,093,993	+12,063.336%
2023-07-20	5.7800	5.7800	5.6650	5.7350	+0.614%	6,641,212	+12,105.754%
2023-07-19	5.6350	5.7600	5.6350	5.7000	+2.334%	5,973,848	+12,180.702%
2023-07-18	5.6700	5.6700	5.5650	5.5700	-1.416%	1,481,521	+12,467.325%
2023-07-17	5.6350	5.6900	5.6000	5.6500	-0.703%	2,414,694	+12,289.381%
2023-07-14	5.8500	5.8500	5.6900	5.6900	-1.129%	3,815,066	+12,202.285%
2023-07-13	5.7500	5.8100	5.7300	5.7550	0.000%	5,220,582	+12,063.336%
2023-07-12	5.5750	5.7550	5.5750	5.7550	+3.694%	3,350,004	+12,063.336%
2023-07-11	5.5850	5.5950	5.5200	5.5500	-0.538%	1,047,789	+12,512.613%
2023-07-10	5.5750	5.6100	5.5500	5.5800	+0.450%	956,940	+12,444.803%
2023-07-07	5.5700	5.5700	5.4900	5.5550	-0.359%	1,567,822	+12,501.260%
2023-07-06	5.7150	5.7150	5.5500	5.5750	-2.959%	1,373,526	+12,456.054%
2023-07-05	5.8900	5.8900	5.7100	5.7450	-1.795%	1,638,297	+12,084.508%
2023-07-04	5.8550	5.9550	5.8300	5.8500	-0.510%	1,509,410	+11,865.812%
2023-07-03	5.9450	5.9650	5.7950	5.8800	-0.170%	5,338,084	+11,804.762%
2023-06-30	5.8450	5.9050	5.8150	5.8900	+1.464%	1,243,874	+11,784.550%
2023-06-29	5.9450	5.9450	5.8000	5.8050	-1.443%	6,305,441	+11,958.570%
2023-06-28	5.8200	5.9100	5.7650	5.8900	+1.727%	1,485,097	+11,784.550%
2023-06-27	5.7250	5.8300	5.7250	5.7900	+1.224%	1,352,908	+11,989.810%
2023-06-26	5.7100	5.7600	5.5850	5.7200	+0.351%	2,125,986	+12,137.762%
2023-06-23	5.7450	5.7650	5.6600	5.7000	-1.299%	1,075,972	+12,180.702%
2023-06-22	5.8100	5.8750	5.7150	5.7750	-1.366%	1,617,156	+12,021.212%
2023-06-21	5.8800	5.9500	5.8450	5.8550	-0.847%	1,492,359	+11,855.594%
2023-06-20	5.7500	5.9300	5.7500	5.9050	+2.696%	2,577,152	+11,754.361%
2023-06-19	5.6300	5.7500	5.6300	5.7500	+0.524%	1,167,656	+12,073.913%
2023-06-16	5.6250	5.8200	5.6250	5.7200	-0.608%	3,385,794	+12,137.762%
2023-06-15	5.7700	5.7900	5.7000	5.7550	+0.524%	1,548,664	+12,063.336%
2023-06-14	5.7000	5.7350	5.5100	5.7250	+0.792%	3,112,370	+12,127.074%
2023-06-13	5.7850	5.7850	5.6600	5.6800	-1.131%	3,652,435	+12,223.944%
2023-06-12	5.8400	5.8750	5.7200	5.7450	-0.606%	967,846	+12,084.508%
2023-06-09	5.9400	5.9600	5.7300	5.7800	-2.857%	1,481,483	+12,010.727%
2023-06-08	6.0650	6.1300	5.9250	5.9500	-1.815%	1,867,735	+11,664.706%
2023-06-07	6.1150	6.1600	6.0550	6.0600	-1.061%	3,420,974	+11,451.155%
2023-06-06	6.1450	6.1700	6.0600	6.1250	-0.325%	1,396,154	+11,328.571%
2023-06-05	6.2300	6.2700	6.1200	6.1450	-0.967%	2,513,009	+11,291.375%
2023-06-02	6.2500	6.2850	6.1500	6.2050	0.000%	3,705,937	+11,181.225%
2023-06-01	6.0750	6.2100	6.0650	6.2050	+2.477%	1,752,252	+11,181.225%
2023-05-31	6.1100	6.1400	6.0550	6.0550	-1.143%	2,530,548	+11,460.694%
2023-05-30	6.1150	6.2100	6.0550	6.1250	+0.575%	849,045	+11,328.571%
2023-05-26	6.1400	6.1900	6.0000	6.0900	+0.412%	1,468,513	+11,394.253%
2023-05-25	6.0300	6.1000	6.0050	6.0650	+0.497%	880,869	+11,441.632%
2023-05-24	6.1400	6.1650	6.0100	6.0350	-2.504%	2,589,897	+11,499.006%
2023-05-23	6.1550	6.2450	6.1450	6.1900	0.000%	1,753,547	+11,208.562%
2023-05-22	6.2250	6.2500	6.1750	6.1900	+0.814%	1,422,079	+11,208.562%
2023-05-19	6.0800	6.2100	6.0450	6.1400	+1.237%	1,608,987	+11,300.651%
2023-05-18	6.1300	6.1300	6.0350	6.0650	+0.331%	1,160,081	+11,441.632%
2023-05-17	6.0800	6.1200	6.0400	6.0450	-0.983%	2,113,202	+11,479.818%
2023-05-16	6.1400	6.1950	6.0950	6.1050	-0.651%	1,709,256	+11,366.011%
2023-05-15	6.0500	6.1450	6.0250	6.1450	+1.738%	4,092,694	+11,291.375%
2023-05-12	5.9700	6.2450	5.9700	6.0400	+2.984%	3,106,922	+11,489.404%
2023-05-11	5.8850	5.9050	5.8150	5.8650	+0.256%	1,514,175	+11,835.209%
2023-05-10	5.8950	5.9350	5.8300	5.8500	-0.931%	4,229,339	+11,865.812%
2023-05-09	5.8050	5.9400	5.8050	5.9050	+1.548%	2,126,232	+11,754.361%
2023-05-05	5.8050	5.8500	5.7950	5.8150	0.000%	3,226,259	+11,937.833%
2023-05-04	5.9100	5.9250	5.7950	5.8150	-1.441%	1,387,212	+11,937.833%
2023-05-03	5.9300	5.9700	5.9000	5.9000	-0.085%	9,306,117	+11,764.407%
2023-05-02	5.9500	6.0500	5.8950	5.9050	-0.840%	1,414,771	+11,754.361%
2023-04-28	5.8150	5.9550	5.7850	5.9550	+2.672%	1,885,901	+11,654.828%
2023-04-27	5.8400	5.8700	5.7950	5.8000	-0.429%	1,580,672	+11,968.966%
2023-04-26	5.8300	5.8550	5.7750	5.8250	-0.427%	1,295,112	+11,917.167%
2023-04-25	5.8300	5.8800	5.7600	5.8500	+0.343%	1,379,766	+11,865.812%
2023-04-24	5.8250	5.8750	5.7850	5.8300	-0.427%	1,216,462	+11,906.861%
2023-04-21	5.8550	5.9350	5.8350	5.8550	-1.265%	2,241,829	+11,855.594%
2023-04-20	5.8100	5.9400	5.7600	5.9300	+2.506%	2,198,737	+11,704.384%
2023-04-19	5.8450	5.8450	5.7400	5.7850	-0.516%	1,785,981	+12,000.259%
2023-04-18	5.7300	5.8150	5.6750	5.8150	+1.750%	2,952,729	+11,937.833%
2023-04-17	5.8300	5.8600	5.7150	5.7150	-1.973%	2,487,858	+12,148.469%
2023-04-14	6.0000	6.0000	5.8200	5.8300	-2.263%	1,604,381	+11,906.861%
2023-04-13	5.9350	6.0150	5.9000	5.9650	+1.102%	3,107,990	+11,635.122%
2023-04-12	5.9400	5.9400	5.8300	5.9000	-0.506%	3,253,882	+11,764.407%
2023-04-11	6.0350	6.0650	5.8750	5.9300	-1.577%	3,300,084	+11,704.384%
2023-04-06	5.9300	6.0500	5.9300	6.0250	+1.602%	1,271,036	+11,518.257%
2023-04-05	5.9550	5.9750	5.9050	5.9300	+0.508%	1,476,345	+11,704.384%
2023-04-04	5.9100	6.0050	5.9000	5.9000	+0.426%	6,049,001	+11,764.407%
2023-04-03	5.9700	5.9700	5.7300	5.8750	-1.674%	3,709,677	+11,814.894%
2023-03-31	6.0500	6.2000	5.9450	5.9750	+2.137%	3,047,026	+11,615.481%
2023-03-30	5.8000	5.8650	5.7450	5.8500	+2.452%	3,259,344	+11,865.812%
2023-03-29	5.5800	5.7400	5.5800	5.7100	+1.964%	3,755,456	+12,159.194%
2023-03-28	5.6700	5.7550	5.5850	5.6000	-1.582%	4,283,706	+12,400.000%
2023-03-27	5.6900	5.7350	5.6650	5.6900	+0.797%	2,946,439	+12,202.285%
2023-03-24	5.5600	5.6450	5.4900	5.6450	+1.346%	3,905,291	+12,300.354%
2023-03-23	5.4650	5.6100	5.4500	5.5700	+1.365%	3,883,142	+12,467.325%
2023-03-22	5.4800	5.5150	5.4350	5.4950	+0.365%	2,537,772	+12,638.854%
2023-03-21	5.3700	5.5050	5.3600	5.4750	+3.302%	2,356,095	+12,685.388%
2023-03-20	5.1200	5.3400	5.0400	5.3000	+2.021%	4,552,441	+13,107.547%
2023-03-17	5.3850	5.4200	5.1950	5.1950	-2.715%	10,390,420	+13,374.495%
2023-03-16	5.3450	5.3850	5.1950	5.3400	+1.041%	12,248,651	+13,008.614%
2023-03-15	5.4350	5.4850	5.2850	5.2850	-2.938%	5,744,697	+13,145.033%
2023-03-14	5.4300	5.4800	5.2800	5.4450	-0.092%	5,775,756	+12,755.831%
2023-03-13	5.8000	5.8000	5.4500	5.4500	-6.277%	6,821,176	+12,744.037%
2023-03-10	5.9600	6.0000	5.8150	5.8150	-3.405%	9,974,882	+11,937.833%
2023-03-09	6.1050	6.1200	5.9700	6.0200	-3.138%	6,243,186	+11,527.907%
2023-03-08	6.2200	6.3200	6.0900	6.2150	-0.241%	2,444,933	+11,163.073%
2023-03-07	6.1100	6.3350	6.1100	6.2300	+2.048%	5,134,728	+11,135.955%
2023-03-06	6.4150	6.4200	6.0300	6.1050	-5.054%	3,474,484	+11,366.011%
2023-03-03	6.4750	6.5950	6.3750	6.4300	-0.695%	5,243,478	+10,786.470%
2023-03-02	6.7000	6.7700	6.1150	6.4750	-5.128%	9,090,223	+10,710.811%
2023-03-01	6.8150	6.9200	6.7800	6.8250	-0.073%	2,729,491	+10,156.410%
2023-02-28	6.8300	6.8800	6.7800	6.8300	0.000%	4,483,519	+10,148.902%
2023-02-27	6.8100	6.9250	6.8100	6.8300	+1.110%	3,790,040	+10,148.902%
2023-02-24	6.7350	6.7950	6.6550	6.7550	+0.746%	9,086,087	+10,262.694%
2023-02-23	6.7750	6.8050	6.7050	6.7050	-0.593%	3,907,486	+10,339.970%
2023-02-22	6.8150	6.8600	6.7400	6.7450	-1.533%	2,085,259	+10,278.058%
2023-02-21	6.8550	6.9500	6.8300	6.8500	0.000%	2,225,589	+10,118.978%
2023-02-20	6.8500	6.9000	6.7750	6.8500	+0.219%	1,939,961	+10,118.978%
2023-02-17	6.7150	6.8550	6.6350	6.8350	+1.636%	5,095,859	+10,141.405%
2023-02-16	6.6800	6.7500	6.6650	6.7250	+0.674%	1,052,576	+10,308.922%
2023-02-15	6.5850	6.7050	6.5250	6.6800	+1.289%	1,130,188	+10,379.042%
2023-02-14	6.6350	6.6800	6.5550	6.5950	-0.227%	1,264,859	+10,514.102%
2023-02-13	6.6400	6.7200	6.6100	6.6100	-0.076%	3,673,461	+10,490.015%
2023-02-10	6.7100	6.7350	6.4500	6.6150	-0.973%	2,337,268	+10,482.011%
2023-02-09	6.7600	6.7800	6.6600	6.6800	-0.964%	4,575,096	+10,379.042%
2023-02-08	6.6600	6.7850	6.6500	6.7450	+1.049%	1,044,336	+10,278.058%
2023-02-07	6.5900	6.6750	6.5750	6.6750	+1.598%	1,368,055	+10,386.891%
2023-02-06	6.6000	6.6600	6.4850	6.5700	-0.680%	779,044	+10,554.490%
2023-02-03	6.5700	6.6300	6.4700	6.6150	+0.762%	1,689,219	+10,482.011%
2023-02-02	6.6350	6.6700	6.5350	6.5650	-0.681%	2,145,055	+10,562.605%
2023-02-01	6.6950	6.7550	6.6050	6.6100	-0.602%	2,146,148	+10,490.015%
2023-01-31	6.6800	6.7100	6.5600	6.6500	-0.524%	2,609,265	+10,426.316%
2023-01-30	6.6150	6.7250	6.5750	6.6850	+0.526%	1,386,741	+10,371.204%
2023-01-27	6.6500	6.8100	6.6400	6.6500	+0.377%	3,022,976	+10,426.316%
2023-01-26	6.4650	6.6800	6.4650	6.6250	+2.554%	1,865,473	+10,466.038%
2023-01-25	6.4950	6.5500	6.3750	6.4600	0.000%	1,984,278	+10,735.913%
2023-01-24	6.3900	6.5000	6.3700	6.4600	+1.333%	859,613	+10,735.913%
2023-01-23	6.4350	6.4850	6.3550	6.3750	-0.778%	889,835	+10,880.392%
2023-01-20	6.4850	6.5300	6.4050	6.4250	-0.542%	1,425,106	+10,794.942%
2023-01-19	6.3350	6.5000	6.3150	6.4600	+1.812%	1,917,123	+10,735.913%
2023-01-18	6.4050	6.5050	6.3100	6.3450	-0.392%	1,811,693	+10,932.309%
2023-01-17	6.3050	6.3800	6.2850	6.3700	+0.552%	4,970,908	+10,889.011%
2023-01-16	6.5850	6.6100	6.2650	6.3350	-3.650%	3,626,297	+10,949.724%
2023-01-13	6.5900	6.6050	6.5250	6.5750	+0.305%	2,682,526	+10,546.388%
2023-01-12	6.4750	6.6400	6.4400	6.5550	-1.650%	2,410,111	+10,578.871%
2023-01-11	6.7450	6.7850	6.5000	6.6650	-0.225%	1,556,710	+10,402.626%
2023-01-10	6.6650	6.7250	6.6450	6.6800	+0.150%	1,492,456	+10,379.042%
2023-01-09	6.8900	6.8900	6.6200	6.6700	-2.770%	8,388,823	+10,394.753%
2023-01-06	6.8750	6.9050	6.7950	6.8600	-0.218%	1,178,764	+10,104.082%
2023-01-05	6.8100	6.8900	6.7400	6.8750	+0.659%	1,385,026	+10,081.818%
2023-01-04	6.7100	6.9000	6.6800	6.8300	+2.246%	5,059,912	+10,148.902%
2023-01-03	6.8000	6.8350	6.5900	6.6800	-1.692%	2,244,790	+10,379.042%
2022-12-30	6.7800	6.8250	6.7450	6.7950	+0.221%	683,688	+10,201.692%
2022-12-29	6.7450	6.8550	6.7400	6.7800	0.000%	1,337,207	+10,224.484%
2022-12-28	6.7800	6.8500	6.7700	6.7800	-0.074%	956,373	+10,224.484%
2022-12-23	6.7150	6.8000	6.7150	6.7850	+0.222%	399,635	+10,216.875%
2022-12-22	6.7200	6.8050	6.7150	6.7700	+0.669%	1,267,406	+10,239.734%
2022-12-21	6.5650	6.7250	6.5400	6.7250	+2.204%	3,155,164	+10,308.922%
2022-12-20	6.4600	6.6000	6.4200	6.5800	+1.387%	1,340,198	+10,538.298%
2022-12-19	6.4050	6.5150	6.3450	6.4900	+2.205%	1,477,467	+10,685.824%
2022-12-16	6.4900	6.4900	6.2800	6.3500	-2.157%	26,238,415	+10,923.622%
2022-12-15	6.3450	6.5050	6.3400	6.4900	+3.016%	1,936,468	+10,685.824%
2022-12-13	6.4550	6.4550	6.2600	6.3000	-1.946%	3,464,963	+11,011.111%
2022-12-12	6.4600	6.4850	6.3700	6.4250	-0.849%	1,389,500	+10,794.942%
2022-12-09	6.4450	6.5050	6.3150	6.4800	+0.935%	2,633,417	+10,702.469%
2022-12-08	6.4500	6.5300	6.4000	6.4200	+0.078%	1,359,761	+10,803.427%
2022-12-07	6.5100	6.5200	6.3700	6.4150	-1.156%	2,499,055	+10,811.925%
2022-12-06	6.3850	6.4900	6.3750	6.4900	+0.154%	2,999,310	+10,685.824%
2022-12-05	6.5000	6.5400	6.4650	6.4800	-0.154%	1,984,619	+10,702.469%
2022-12-02	6.7400	6.7400	6.4900	6.4900	-2.772%	4,371,314	+10,685.824%
2022-12-01	6.5000	6.7200	6.4700	6.6750	+2.771%	2,670,031	+10,386.891%
2022-11-30	6.5350	6.5500	6.4050	6.4950	-0.230%	2,910,093	+10,677.521%
2022-11-29	6.4550	6.5450	6.4350	6.5100	+0.930%	1,688,776	+10,652.688%
2022-11-28	6.5200	6.5500	6.4400	6.4500	-1.301%	2,498,072	+10,752.713%
2022-11-25	6.3300	6.5350	6.3300	6.5350	+0.849%	8,479,982	+10,611.553%
2022-11-24	6.4600	6.5400	6.4250	6.4800	+0.155%	701,294	+10,702.469%

.dark-mode .nsWp5n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsWp5n{ color: #333333; background-color: white; border: 2px solid #333333; }BEZBEAZLEY PLCstock LSE

BEZ
BEAZLEY PLC
stock LSE