Bellway (BWY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bellway

Date Open High Low Close* Volume
13/03/2025 2,290.00p 2,312.00p 2,230.00p 2,248.00p 338013
12/03/2025 2,328.00p 2,354.00p 2,280.00p 2,316.00p 265361
11/03/2025 2,244.00p 2,338.00p 2,224.00p 2,318.00p 444109
10/03/2025 2,304.00p 2,316.00p 2,206.00p 2,220.00p 679395
07/03/2025 2,200.00p 2,292.00p 2,200.00p 2,288.00p 480932
06/03/2025 2,296.00p 2,296.00p 2,208.00p 2,218.00p 436422
05/03/2025 2,294.00p 2,312.00p 2,244.00p 2,250.00p 257426
04/03/2025 2,286.00p 2,326.00p 2,252.00p 2,260.00p 358987
03/03/2025 2,316.00p 2,360.00p 2,300.00p 2,326.00p 206489
28/02/2025 2,266.00p 2,366.00p 2,262.00p 2,340.00p 600211
27/02/2025 2,264.00p 2,304.00p 2,254.00p 2,298.00p 231056
26/02/2025 2,344.00p 2,372.00p 2,300.00p 2,316.00p 240621
25/02/2025 2,282.00p 2,342.00p 2,282.00p 2,332.00p 232008
24/02/2025 2,274.00p 2,374.00p 2,274.00p 2,316.00p 196196
21/02/2025 2,308.00p 2,348.00p 2,308.00p 2,320.00p 344415
20/02/2025 2,336.00p 2,348.00p 2,304.00p 2,322.00p 248830
19/02/2025 2,356.00p 2,374.00p 2,318.00p 2,328.00p 357110
18/02/2025 2,406.00p 2,442.00p 2,354.00p 2,370.00p 352702
17/02/2025 2,430.00p 2,456.00p 2,396.00p 2,406.00p 238398
14/02/2025 2,472.00p 2,492.00p 2,430.00p 2,438.00p 360749
13/02/2025 2,496.00p 2,506.00p 2,444.00p 2,480.00p 444477
12/02/2025 2,470.00p 2,526.00p 2,386.00p 2,448.00p 997505
11/02/2025 2,448.00p 2,478.00p 2,390.00p 2,430.00p 1624111
10/02/2025 2,522.00p 2,580.00p 2,510.00p 2,564.00p 461782
07/02/2025 2,590.00p 2,622.00p 2,518.00p 2,520.00p 529311
06/02/2025 2,680.00p 2,738.00p 2,608.00p 2,608.00p 547713
05/02/2025 2,558.00p 2,670.00p 2,552.00p 2,660.00p 475872
04/02/2025 2,576.00p 2,610.00p 2,562.03p 2,584.00p 374674
03/02/2025 2,550.00p 2,608.00p 2,520.00p 2,582.00p 246528
31/01/2025 2,644.00p 2,644.00p 2,566.00p 2,622.00p 391225
30/01/2025 2,576.00p 2,632.00p 2,548.00p 2,606.00p 473182
29/01/2025 2,674.00p 2,674.00p 2,576.00p 2,576.00p 585466
28/01/2025 2,550.00p 2,632.00p 2,516.00p 2,630.00p 330231
27/01/2025 2,494.00p 2,552.00p 2,492.00p 2,552.00p 299011
24/01/2025 2,540.00p 2,572.00p 2,494.00p 2,518.00p 493502
23/01/2025 2,472.00p 2,542.00p 2,460.00p 2,536.00p 431425
22/01/2025 2,448.00p 2,480.00p 2,428.00p 2,468.00p 496773
21/01/2025 2,414.00p 2,454.00p 2,386.00p 2,440.00p 377603
20/01/2025 2,432.00p 2,448.00p 2,370.00p 2,418.00p 351172
17/01/2025 2,386.00p 2,438.00p 2,384.00p 2,422.00p 422624
16/01/2025 2,396.00p 2,400.00p 2,328.00p 2,378.00p 412132
15/01/2025 2,254.00p 2,372.00p 2,236.00p 2,372.00p 534646
14/01/2025 2,252.00p 2,286.00p 2,198.00p 2,198.00p 605396
13/01/2025 2,176.00p 2,218.00p 2,156.00p 2,170.00p 609255
10/01/2025 2,282.00p 2,292.00p 2,182.00p 2,182.00p 636473
09/01/2025 2,216.00p 2,276.00p 2,172.00p 2,260.00p 845210
08/01/2025 2,314.00p 2,318.00p 2,246.00p 2,256.00p 610956
07/01/2025 2,358.00p 2,378.00p 2,304.00p 2,314.00p 472649
06/01/2025 2,354.00p 2,408.00p 2,308.00p 2,376.00p 418407
03/01/2025 2,436.00p 2,442.00p 2,352.00p 2,352.00p 180407
02/01/2025 2,496.00p 2,512.00p 2,426.00p 2,430.00p 218869
31/12/2024 2,406.00p 2,494.00p 2,390.00p 2,492.00p 106269
30/12/2024 2,374.00p 2,422.00p 2,374.00p 2,404.00p 243028
27/12/2024 2,376.00p 2,426.00p 2,372.00p 2,388.00p 97794
24/12/2024 2,390.00p 2,424.00p 2,374.00p 2,390.00p 45590
23/12/2024 2,392.00p 2,414.00p 2,360.00p 2,404.00p 237101
20/12/2024 2,370.00p 2,412.00p 2,358.00p 2,398.00p 518872
19/12/2024 2,396.00p 2,416.00p 2,376.52p 2,388.00p 391116
18/12/2024 2,422.00p 2,442.00p 2,414.00p 2,424.00p 171574
17/12/2024 2,420.00p 2,446.00p 2,404.00p 2,420.00p 411115
16/12/2024 2,450.00p 2,450.00p 2,397.29p 2,426.00p 187026
13/12/2024 2,460.00p 2,498.61p 2,442.00p 2,450.00p 358613
12/12/2024 2,496.00p 2,496.00p 2,462.00p 2,476.00p 477893
11/12/2024 2,500.00p 2,530.00p 2,470.00p 2,484.00p 482248
10/12/2024 2,530.00p 2,542.00p 2,502.00p 2,518.00p 154068
09/12/2024 2,552.00p 2,562.00p 2,516.00p 2,544.00p 267613
06/12/2024 2,520.00p 2,566.00p 2,512.00p 2,536.00p 443721
05/12/2024 2,530.00p 2,546.00p 2,500.00p 2,534.00p 361648
04/12/2024 2,466.00p 2,510.00p 2,458.00p 2,494.00p 262201
03/12/2024 2,548.00p 2,548.00p 2,470.00p 2,470.00p 241620
02/12/2024 2,506.00p 2,564.00p 2,460.00p 2,520.00p 242314
29/11/2024 2,476.00p 2,516.00p 2,470.00p 2,508.00p 1294279
28/11/2024 2,530.00p 2,530.00p 2,474.00p 2,480.00p 131595
27/11/2024 2,512.00p 2,546.00p 2,510.00p 2,534.00p 204393
26/11/2024 2,520.00p 2,554.00p 2,512.00p 2,522.00p 264364
25/11/2024 2,528.00p 2,568.00p 2,500.00p 2,550.00p 878797
22/11/2024 2,456.00p 2,524.00p 2,442.00p 2,494.00p 655340
21/11/2024 2,442.00p 2,458.00p 2,421.20p 2,442.00p 401945
20/11/2024 2,504.00p 2,528.00p 2,422.00p 2,438.00p 767433
19/11/2024 2,498.00p 2,538.00p 2,480.00p 2,506.00p 405360
18/11/2024 2,546.00p 2,564.00p 2,484.00p 2,506.00p 198589
15/11/2024 2,524.00p 2,568.00p 2,498.00p 2,548.00p 846191
14/11/2024 2,500.00p 2,560.00p 2,494.00p 2,548.00p 564348
13/11/2024 2,580.00p 2,586.00p 2,510.00p 2,514.00p 505033
12/11/2024 2,638.00p 2,664.00p 2,574.00p 2,574.00p 361537
11/11/2024 2,680.00p 2,702.00p 2,636.00p 2,666.00p 319339
08/11/2024 2,698.00p 2,708.00p 2,648.00p 2,662.00p 537789
07/11/2024 2,718.00p 2,750.00p 2,698.00p 2,714.00p 412536
06/11/2024 2,814.00p 2,816.00p 2,662.00p 2,714.00p 523367
05/11/2024 2,770.00p 2,816.00p 2,770.00p 2,778.00p 269289
04/11/2024 2,812.00p 2,842.00p 2,782.00p 2,782.00p 279217
01/11/2024 2,800.00p 2,860.00p 2,796.00p 2,812.00p 959444
31/10/2024 3,010.00p 3,016.00p 2,798.00p 2,836.00p 504794
30/10/2024 3,060.00p 3,152.00p 3,026.00p 3,050.00p 531988
29/10/2024 3,008.00p 3,088.00p 3,008.00p 3,060.00p 194521
28/10/2024 3,054.00p 3,088.29p 3,016.00p 3,088.00p 210634
25/10/2024 3,058.00p 3,116.00p 3,050.00p 3,050.00p 231580
24/10/2024 3,072.00p 3,130.00p 3,072.00p 3,128.00p 94909
23/10/2024 3,120.00p 3,150.00p 3,104.00p 3,128.00p 243144
22/10/2024 3,086.00p 3,162.00p 3,086.00p 3,120.00p 206695
21/10/2024 3,230.00p 3,273.01p 3,146.00p 3,146.00p 201700
18/10/2024 3,278.00p 3,290.00p 3,172.00p 3,222.00p 578880
17/10/2024 3,350.00p 3,370.00p 3,314.00p 3,336.00p 1005875
16/10/2024 3,322.00p 3,384.00p 3,300.00p 3,356.00p 666101
15/10/2024 3,210.00p 3,334.00p 3,192.00p 3,306.00p 857747
14/10/2024 2,998.00p 3,052.00p 2,974.00p 3,052.00p 220681
11/10/2024 3,008.00p 3,044.00p 3,006.00p 3,024.00p 175901
10/10/2024 3,130.00p 3,130.00p 2,984.00p 3,008.00p 327562
09/10/2024 3,078.00p 3,086.00p 3,044.00p 3,052.00p 198291
08/10/2024 3,040.00p 3,062.00p 2,986.00p 3,056.00p 300777
07/10/2024 3,142.00p 3,198.00p 3,090.00p 3,096.00p 195207
04/10/2024 3,210.00p 3,210.00p 3,126.57p 3,172.00p 208128
03/10/2024 3,068.00p 3,154.00p 3,068.00p 3,130.00p 211675
02/10/2024 3,062.00p 3,126.00p 3,056.00p 3,072.00p 215115
01/10/2024 3,150.00p 3,150.00p 3,096.00p 3,108.00p 254858
30/09/2024 3,142.00p 3,156.00p 3,096.00p 3,114.00p 413827
27/09/2024 3,092.00p 3,160.00p 3,082.00p 3,160.00p 256457
26/09/2024 3,094.00p 3,138.00p 3,086.00p 3,116.00p 164527
25/09/2024 3,222.00p 3,222.00p 3,066.00p 3,084.00p 125626
24/09/2024 3,102.00p 3,188.00p 3,102.00p 3,148.00p 312002
23/09/2024 3,150.00p 3,168.00p 3,122.00p 3,146.00p 367137
20/09/2024 3,152.00p 3,182.00p 3,122.00p 3,146.00p 412016
19/09/2024 3,180.00p 3,180.00p 3,090.00p 3,170.00p 1026804
18/09/2024 3,088.00p 3,138.00p 3,088.00p 3,116.00p 322322
17/09/2024 3,202.00p 3,202.00p 3,124.00p 3,142.00p 209602
16/09/2024 3,130.00p 3,170.00p 3,070.00p 3,134.00p 226464
13/09/2024 3,102.00p 3,164.00p 3,102.00p 3,138.00p 150609
12/09/2024 3,050.00p 3,172.00p 3,038.00p 3,136.00p 384512
11/09/2024 3,148.00p 3,202.00p 3,056.00p 3,100.00p 319521
10/09/2024 3,128.00p 3,128.00p 3,054.00p 3,122.00p 290915
09/09/2024 3,008.00p 3,086.00p 3,006.00p 3,058.00p 239202
06/09/2024 3,070.00p 3,082.00p 3,008.00p 3,034.00p 278108
05/09/2024 3,098.00p 3,110.00p 3,000.00p 3,086.00p 180818
04/09/2024 3,018.00p 3,056.00p 3,012.00p 3,042.00p 381243
03/09/2024 3,084.00p 3,100.00p 3,062.00p 3,076.00p 219610
02/09/2024 3,072.00p 3,100.00p 3,032.00p 3,080.00p 179275
30/08/2024 3,032.00p 3,072.00p 3,026.00p 3,034.00p 217987
29/08/2024 3,020.00p 3,070.00p 2,990.00p 3,032.00p 735158
28/08/2024 3,040.00p 3,122.00p 2,983.29p 3,020.00p 173483
27/08/2024 3,110.00p 3,128.00p 3,018.00p 3,046.00p 418757
23/08/2024 3,074.00p 3,128.00p 3,074.00p 3,110.00p 145891
22/08/2024 3,150.00p 3,150.00p 3,076.00p 3,094.00p 95708
21/08/2024 3,042.00p 3,138.00p 3,042.00p 3,120.00p 204168
20/08/2024 3,094.00p 3,143.96p 3,076.00p 3,078.00p 162413
19/08/2024 2,966.00p 3,104.00p 2,966.00p 3,100.00p 194021
16/08/2024 3,078.00p 3,144.00p 3,012.00p 3,026.00p 409418
15/08/2024 3,008.00p 3,046.00p 2,980.00p 3,034.00p 331446
14/08/2024 2,968.00p 3,012.00p 2,934.00p 3,012.00p 434139
13/08/2024 2,748.00p 3,004.00p 2,744.00p 2,932.00p 678557
12/08/2024 2,816.00p 2,840.91p 2,772.00p 2,816.00p 515762
09/08/2024 2,626.00p 2,756.00p 2,626.00p 2,748.00p 201177
08/08/2024 2,720.00p 2,720.00p 2,636.00p 2,658.00p 333785
07/08/2024 2,688.00p 2,732.00p 2,688.00p 2,704.00p 180576
06/08/2024 2,688.00p 2,748.00p 2,644.00p 2,678.00p 247454
05/08/2024 2,672.00p 2,730.00p 2,604.00p 2,666.00p 267318
02/08/2024 2,844.00p 2,890.00p 2,748.00p 2,770.00p 210106
01/08/2024 2,800.00p 2,900.75p 2,800.00p 2,844.00p 281665
31/07/2024 2,860.00p 2,904.00p 2,840.00p 2,866.00p 185671
30/07/2024 2,844.00p 2,866.10p 2,788.00p 2,858.00p 156950
29/07/2024 2,826.00p 2,862.00p 2,770.00p 2,848.00p 137813
26/07/2024 2,772.00p 2,846.00p 2,752.00p 2,816.00p 215501
25/07/2024 2,700.00p 2,758.00p 2,667.01p 2,756.00p 151464
24/07/2024 2,634.00p 2,744.00p 2,634.00p 2,718.00p 220273
23/07/2024 2,692.00p 2,724.00p 2,666.00p 2,724.00p 114553
22/07/2024 2,722.00p 2,754.05p 2,679.38p 2,698.00p 144389
19/07/2024 2,730.00p 2,747.80p 2,690.00p 2,718.00p 142954
18/07/2024 2,700.00p 2,762.00p 2,700.00p 2,730.00p 294183
17/07/2024 2,716.00p 2,756.00p 2,678.00p 2,708.00p 239286
16/07/2024 2,654.00p 2,730.00p 2,618.00p 2,730.00p 174447
15/07/2024 2,610.00p 2,694.00p 2,610.00p 2,688.00p 223084
12/07/2024 2,694.00p 2,694.00p 2,580.00p 2,662.00p 239365
11/07/2024 2,580.00p 2,648.00p 2,526.00p 2,644.00p 421232
10/07/2024 2,552.00p 2,602.00p 2,530.00p 2,556.00p 324171
09/07/2024 2,664.00p 2,690.00p 2,580.00p 2,580.00p 171312
08/07/2024 2,720.00p 2,734.00p 2,662.00p 2,672.00p 184934
05/07/2024 2,594.00p 2,752.00p 2,594.00p 2,700.00p 261919
04/07/2024 2,572.00p 2,674.00p 2,572.00p 2,660.00p 160384
03/07/2024 2,606.00p 2,614.00p 2,534.00p 2,614.00p 164270
02/07/2024 2,556.00p 2,570.00p 2,528.00p 2,556.00p 144738
01/07/2024 2,480.00p 2,584.00p 2,480.00p 2,540.00p 206654
28/06/2024 2,542.00p 2,596.00p 2,532.00p 2,536.00p 115495
27/06/2024 2,600.00p 2,600.00p 2,518.00p 2,544.00p 80951
26/06/2024 2,520.00p 2,584.00p 2,514.00p 2,536.00p 142628
25/06/2024 2,546.00p 2,628.00p 2,522.00p 2,564.00p 86359
24/06/2024 2,582.00p 2,584.00p 2,532.00p 2,572.00p 98489
21/06/2024 2,522.00p 2,580.00p 2,522.00p 2,566.00p 557284
20/06/2024 2,506.00p 2,592.00p 2,506.00p 2,562.00p 158993
19/06/2024 2,626.00p 2,626.00p 2,532.00p 2,532.00p 288531
18/06/2024 2,614.00p 2,636.00p 2,582.00p 2,588.00p 206463
17/06/2024 2,542.00p 2,642.00p 2,542.00p 2,604.00p 151983
14/06/2024 2,718.00p 2,724.00p 2,576.00p 2,598.00p 303872
13/06/2024 2,784.00p 2,802.00p 2,708.00p 2,718.00p 328578
12/06/2024 2,744.00p 2,810.00p 2,708.00p 2,800.00p 324980
11/06/2024 2,770.00p 2,812.00p 2,715.00p 2,720.00p 284384
10/06/2024 2,724.00p 2,806.00p 2,702.00p 2,754.00p 248702
07/06/2024 2,800.00p 2,840.00p 2,764.00p 2,764.00p 318791
06/06/2024 2,770.00p 2,790.00p 2,734.00p 2,782.00p 221793
05/06/2024 2,678.00p 2,792.00p 2,678.00p 2,752.00p 245471
04/06/2024 2,712.00p 2,750.00p 2,670.00p 2,750.00p 100214
03/06/2024 2,738.00p 2,756.00p 2,712.00p 2,732.00p 207984

*Close Price adjusted for both dividends and splits