Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2023 2,268.00p 2,322.00p 2,268.00p 2,312.00p 390510
24/04/2023 2,378.00p 2,378.00p 2,308.00p 2,308.00p 442925
21/04/2023 2,264.00p 2,338.00p 2,264.00p 2,338.00p 439482
20/04/2023 2,400.00p 2,400.00p 2,308.00p 2,308.00p 386647
19/04/2023 2,352.00p 2,372.00p 2,342.40p 2,364.00p 224924
18/04/2023 2,334.00p 2,368.00p 2,308.00p 2,366.00p 271352
17/04/2023 2,362.00p 2,366.00p 2,340.00p 2,340.00p 202354
14/04/2023 2,284.00p 2,352.00p 2,284.00p 2,342.00p 309501
13/04/2023 2,300.00p 2,344.00p 2,297.41p 2,306.00p 597588
12/04/2023 2,202.00p 2,256.00p 2,198.00p 2,242.00p 399199
11/04/2023 2,154.00p 2,228.00p 2,152.00p 2,216.00p 244822
06/04/2023 2,106.00p 2,184.00p 2,106.00p 2,168.00p 219922
05/04/2023 2,184.00p 2,194.00p 2,130.00p 2,142.00p 273748
04/04/2023 2,248.00p 2,248.00p 2,180.00p 2,188.00p 235070
03/04/2023 2,230.00p 2,230.00p 2,194.00p 2,196.00p 344254
31/03/2023 2,230.00p 2,254.00p 2,206.00p 2,207.00p 574021
30/03/2023 2,200.00p 2,246.00p 2,195.00p 2,234.00p 264040
29/03/2023 2,054.00p 2,193.00p 2,047.00p 2,187.00p 368670
28/03/2023 2,037.00p 2,098.00p 2,011.00p 2,041.00p 285057
27/03/2023 2,039.00p 2,056.00p 2,019.00p 2,040.00p 194701
24/03/2023 2,021.00p 2,049.00p 2,000.00p 2,017.00p 438292
23/03/2023 2,079.00p 2,079.00p 2,031.00p 2,035.00p 166167
22/03/2023 2,060.00p 2,073.00p 2,042.00p 2,049.00p 160905
21/03/2023 2,062.00p 2,067.00p 2,036.52p 2,061.00p 137608
20/03/2023 2,003.00p 2,030.00p 1,959.50p 2,019.00p 119949
17/03/2023 2,065.00p 2,071.00p 2,004.00p 2,022.00p 1175000
16/03/2023 2,047.00p 2,073.00p 2,035.00p 2,068.00p 181465
15/03/2023 2,051.00p 2,072.00p 1,993.00p 2,029.00p 302026
14/03/2023 2,065.00p 2,071.00p 2,029.00p 2,057.00p 222987
13/03/2023 2,099.00p 2,104.00p 2,017.00p 2,045.00p 481007
10/03/2023 2,085.00p 2,121.00p 2,069.00p 2,099.00p 115711
09/03/2023 2,145.00p 2,155.50p 2,122.00p 2,137.00p 88223
08/03/2023 2,134.00p 2,160.00p 2,133.00p 2,151.00p 131460
07/03/2023 2,138.00p 2,161.00p 2,135.00p 2,142.00p 129702
06/03/2023 2,157.00p 2,165.00p 2,121.00p 2,149.00p 160533
03/03/2023 2,118.00p 2,143.00p 2,102.00p 2,143.00p 658316
02/03/2023 2,122.00p 2,170.00p 2,092.00p 2,097.00p 296357
01/03/2023 2,170.00p 2,194.00p 2,133.00p 2,137.00p 410295
28/02/2023 2,199.00p 2,226.00p 2,188.00p 2,217.00p 275498
27/02/2023 2,166.00p 2,200.00p 2,157.00p 2,199.00p 156296
24/02/2023 2,174.00p 2,196.50p 2,149.00p 2,155.00p 310873
23/02/2023 2,171.00p 2,177.00p 2,143.00p 2,167.00p 132948
22/02/2023 2,150.00p 2,168.00p 2,123.00p 2,150.00p 162240
21/02/2023 2,230.00p 2,230.00p 2,159.82p 2,160.00p 418223
20/02/2023 2,127.00p 2,229.00p 2,127.00p 2,213.00p 167748
17/02/2023 2,205.00p 2,205.00p 2,141.00p 2,170.00p 188318
16/02/2023 2,157.00p 2,190.48p 2,139.00p 2,165.00p 165145
15/02/2023 2,200.00p 2,200.00p 2,141.52p 2,180.00p 300807
14/02/2023 2,150.00p 2,204.00p 2,150.00p 2,151.00p 135741
13/02/2023 2,235.00p 2,241.00p 2,149.00p 2,149.00p 267834
10/02/2023 2,240.00p 2,244.00p 2,188.00p 2,240.00p 1003687
09/02/2023 2,240.00p 2,240.00p 2,171.00p 2,221.00p 132378
08/02/2023 2,179.00p 2,235.00p 2,170.00p 2,192.00p 179778
07/02/2023 2,140.00p 2,186.00p 2,140.00p 2,160.00p 171318
06/02/2023 2,187.00p 2,222.00p 2,156.00p 2,185.00p 176893
03/02/2023 2,245.00p 2,250.00p 2,180.00p 2,201.00p 142995
02/02/2023 2,156.00p 2,261.00p 2,147.00p 2,256.00p 619359
01/02/2023 2,136.00p 2,163.00p 2,107.00p 2,144.00p 178309
31/01/2023 2,111.00p 2,131.00p 2,089.00p 2,118.00p 207498
30/01/2023 2,186.00p 2,201.00p 2,097.00p 2,120.00p 715309
27/01/2023 2,162.00p 2,207.00p 2,145.00p 2,198.00p 321937
26/01/2023 2,194.00p 2,194.00p 2,151.00p 2,155.00p 130673
25/01/2023 2,151.00p 2,167.00p 2,142.00p 2,154.00p 153056
24/01/2023 2,120.00p 2,164.00p 2,120.00p 2,149.00p 113029
23/01/2023 2,096.00p 2,130.00p 2,095.00p 2,125.00p 491315
20/01/2023 2,084.00p 2,112.00p 2,074.00p 2,096.00p 151697
19/01/2023 2,128.00p 2,151.00p 2,086.00p 2,086.00p 268359
18/01/2023 2,145.00p 2,181.00p 2,113.00p 2,167.00p 148038
17/01/2023 2,190.00p 2,213.00p 2,155.00p 2,157.00p 345692
16/01/2023 2,188.00p 2,226.00p 2,161.50p 2,206.00p 166191
13/01/2023 2,139.00p 2,173.00p 2,092.77p 2,170.00p 1070101
12/01/2023 2,070.00p 2,142.00p 2,027.33p 2,135.00p 778185
11/01/2023 2,018.00p 2,036.00p 1,970.01p 2,036.00p 424084
10/01/2023 1,990.00p 2,032.00p 1,990.00p 1,998.00p 257334
09/01/2023 2,070.00p 2,071.73p 2,024.00p 2,030.00p 435871
06/01/2023 2,074.00p 2,076.52p 2,028.00p 2,061.00p 318827
05/01/2023 2,031.00p 2,068.00p 2,003.00p 2,045.00p 172949
04/01/2023 1,940.00p 2,030.00p 1,940.00p 2,030.00p 377545
03/01/2023 1,900.50p 1,991.75p 1,900.50p 1,963.50p 274042
30/12/2022 1,950.00p 1,950.00p 1,907.00p 1,907.50p 93246
29/12/2022 1,959.50p 1,968.00p 1,926.50p 1,943.00p 243960
28/12/2022 1,947.00p 1,971.50p 1,932.00p 1,970.50p 139496
23/12/2022 1,946.50p 1,947.00p 1,915.00p 1,931.50p 36984
22/12/2022 1,955.50p 1,955.50p 1,920.00p 1,925.50p 176037
21/12/2022 1,856.00p 1,928.50p 1,856.00p 1,928.50p 395490
20/12/2022 1,842.50p 1,877.50p 1,832.00p 1,868.00p 322714
19/12/2022 1,904.00p 1,904.00p 1,851.00p 1,861.00p 141690
16/12/2022 1,990.00p 1,990.00p 1,852.00p 1,886.50p 429564
15/12/2022 1,931.50p 1,964.00p 1,879.23p 1,951.00p 261252
14/12/2022 1,981.00p 1,981.00p 1,902.50p 1,916.50p 565743
13/12/2022 1,880.00p 1,984.00p 1,870.50p 1,943.50p 827346
12/12/2022 1,922.00p 1,947.98p 1,903.00p 1,903.50p 376346
09/12/2022 1,910.00p 1,960.50p 1,910.00p 1,951.00p 131922
08/12/2022 1,943.50p 1,949.06p 1,907.00p 1,933.00p 180675
07/12/2022 1,921.00p 1,949.00p 1,897.50p 1,939.50p 190663
06/12/2022 1,965.00p 1,979.00p 1,937.00p 1,937.00p 204551
05/12/2022 1,983.00p 2,002.00p 1,958.40p 1,967.00p 266794
02/12/2022 1,958.00p 1,974.50p 1,926.50p 1,944.00p 221914
01/12/2022 1,956.50p 1,976.60p 1,915.00p 1,958.00p 288834
30/11/2022 2,025.00p 2,040.00p 1,991.00p 2,006.00p 368731
29/11/2022 1,996.00p 2,031.39p 1,983.00p 1,994.00p 153286
28/11/2022 2,029.00p 2,045.00p 1,986.07p 1,996.00p 232336
25/11/2022 2,086.00p 2,086.00p 1,969.91p 2,026.00p 181322
24/11/2022 2,025.00p 2,066.00p 1,995.50p 2,039.00p 195096
23/11/2022 2,002.00p 2,018.00p 1,964.00p 2,013.00p 127329
22/11/2022 1,989.00p 1,999.50p 1,960.50p 1,985.00p 134835
21/11/2022 2,015.00p 2,015.00p 1,943.45p 1,982.50p 180276
18/11/2022 1,994.00p 2,012.00p 1,965.28p 1,978.00p 391100
17/11/2022 1,989.50p 2,023.00p 1,963.81p 1,985.00p 208516
16/11/2022 2,038.00p 2,053.00p 1,960.50p 1,988.50p 159375
15/11/2022 2,075.00p 2,083.52p 2,034.00p 2,043.00p 283886
14/11/2022 2,111.00p 2,111.00p 2,046.00p 2,072.00p 236951
11/11/2022 2,092.00p 2,113.00p 2,060.48p 2,093.00p 310606
10/11/2022 1,980.00p 2,081.00p 1,952.23p 2,077.00p 375550
09/11/2022 1,933.50p 1,973.50p 1,920.50p 1,970.00p 257581
08/11/2022 1,925.50p 1,941.00p 1,879.50p 1,937.00p 315860
07/11/2022 1,971.00p 1,978.00p 1,902.00p 1,961.00p 499105
04/11/2022 1,903.50p 1,939.50p 1,889.00p 1,930.00p 475647
03/11/2022 1,930.00p 1,930.00p 1,865.00p 1,892.00p 401276
02/11/2022 1,850.00p 1,905.00p 1,850.00p 1,899.00p 364665
01/11/2022 1,911.50p 1,911.50p 1,872.50p 1,894.50p 706745
31/10/2022 1,880.00p 1,885.00p 1,855.00p 1,855.00p 266664
28/10/2022 1,865.50p 1,890.50p 1,843.50p 1,873.00p 233446
27/10/2022 1,921.50p 1,921.50p 1,864.50p 1,896.00p 404837
26/10/2022 1,858.00p 1,919.50p 1,858.00p 1,884.50p 421378
25/10/2022 1,802.00p 1,869.00p 1,776.00p 1,869.00p 259582
24/10/2022 1,750.00p 1,816.50p 1,750.00p 1,800.50p 376582
21/10/2022 1,760.00p 1,797.50p 1,728.00p 1,760.50p 204767
20/10/2022 1,745.00p 1,826.00p 1,740.00p 1,798.50p 416642
19/10/2022 1,782.00p 1,824.00p 1,748.50p 1,775.00p 329733
18/10/2022 1,820.00p 1,859.50p 1,762.50p 1,786.00p 384316
17/10/2022 1,770.00p 1,862.50p 1,760.26p 1,826.00p 227300
14/10/2022 1,763.00p 1,817.00p 1,740.00p 1,770.00p 436521
13/10/2022 1,639.50p 1,771.00p 1,611.00p 1,727.00p 373318
12/10/2022 1,693.00p 1,693.00p 1,590.50p 1,620.00p 447616
11/10/2022 1,694.50p 1,712.50p 1,675.50p 1,701.00p 174346
10/10/2022 1,715.00p 1,730.50p 1,695.61p 1,705.00p 157822
07/10/2022 1,750.00p 1,763.00p 1,713.50p 1,713.50p 177542
06/10/2022 1,767.00p 1,808.50p 1,755.00p 1,772.50p 211339
05/10/2022 1,818.50p 1,849.50p 1,754.00p 1,768.50p 620104
04/10/2022 1,785.50p 1,844.50p 1,770.50p 1,824.50p 275229
03/10/2022 1,710.00p 1,783.50p 1,685.00p 1,765.50p 390855
30/09/2022 1,591.50p 1,711.50p 1,589.50p 1,703.00p 533827
29/09/2022 1,674.50p 1,674.50p 1,572.00p 1,586.50p 348085
28/09/2022 1,636.50p 1,694.00p 1,591.00p 1,689.50p 537754
27/09/2022 1,793.50p 1,793.50p 1,654.50p 1,654.50p 553604
26/09/2022 1,881.50p 1,889.76p 1,753.00p 1,763.00p 384707
23/09/2022 1,900.00p 1,993.00p 1,893.75p 1,918.00p 218617
22/09/2022 1,980.00p 1,980.00p 1,925.00p 1,931.00p 165356
21/09/2022 1,902.00p 1,984.00p 1,902.00p 1,968.50p 816631
20/09/2022 2,010.00p 2,010.00p 1,893.00p 1,902.00p 257516
16/09/2022 2,002.00p 2,038.00p 1,985.50p 1,993.00p 993087
15/09/2022 1,933.00p 2,019.00p 1,933.00p 2,012.00p 265502
14/09/2022 1,991.50p 2,022.00p 1,936.00p 1,936.00p 363727
13/09/2022 2,131.00p 2,131.00p 1,994.00p 1,998.00p 304522
12/09/2022 2,023.00p 2,108.00p 2,020.00p 2,097.00p 133619
09/09/2022 2,050.00p 2,070.00p 2,024.00p 2,055.00p 187609
08/09/2022 2,026.00p 2,056.00p 1,998.25p 2,023.00p 157516
07/09/2022 2,025.00p 2,082.00p 2,017.00p 2,019.00p 185793
06/09/2022 1,968.50p 2,079.00p 1,958.01p 2,042.00p 269522
05/09/2022 1,950.00p 1,988.00p 1,928.00p 1,959.00p 189949
02/09/2022 1,939.00p 1,980.50p 1,865.00p 1,965.50p 466829
01/09/2022 2,035.00p 2,041.00p 1,956.50p 1,982.50p 176092
31/08/2022 2,060.00p 2,097.00p 2,033.00p 2,043.00p 219787
30/08/2022 2,061.00p 2,137.00p 2,061.00p 2,085.00p 171273
26/08/2022 2,134.00p 2,134.00p 2,071.00p 2,091.00p 112785
25/08/2022 2,112.00p 2,132.00p 2,054.00p 2,077.00p 115926
24/08/2022 2,131.00p 2,144.00p 2,083.00p 2,102.00p 101758
23/08/2022 2,152.00p 2,182.00p 2,134.00p 2,145.00p 134651
22/08/2022 2,226.00p 2,228.00p 2,159.00p 2,168.00p 154701
19/08/2022 2,257.00p 2,257.00p 2,222.00p 2,222.00p 157444
18/08/2022 2,236.00p 2,280.00p 2,224.00p 2,266.00p 103793
17/08/2022 2,306.00p 2,308.00p 2,219.61p 2,234.00p 186902
16/08/2022 2,339.00p 2,342.00p 2,294.00p 2,298.00p 102262
15/08/2022 2,323.00p 2,354.00p 2,304.00p 2,328.00p 91856
12/08/2022 2,331.00p 2,369.00p 2,324.00p 2,342.00p 89852
11/08/2022 2,400.00p 2,432.00p 2,336.00p 2,336.00p 92796
10/08/2022 2,243.00p 2,394.00p 2,243.00p 2,394.00p 119223
09/08/2022 2,293.00p 2,359.50p 2,279.00p 2,288.00p 186510
08/08/2022 2,345.00p 2,367.75p 2,338.00p 2,341.00p 144299
05/08/2022 2,387.00p 2,409.49p 2,329.00p 2,336.00p 107585
04/08/2022 2,359.00p 2,390.00p 2,332.00p 2,388.00p 136522
03/08/2022 2,283.00p 2,367.00p 2,269.00p 2,358.00p 228577
02/08/2022 2,445.00p 2,458.00p 2,288.00p 2,288.00p 164076
01/08/2022 2,455.00p 2,471.00p 2,427.72p 2,464.00p 109840
29/07/2022 2,400.00p 2,480.00p 2,400.00p 2,446.00p 157960
28/07/2022 2,408.00p 2,455.00p 2,408.00p 2,438.00p 112611
27/07/2022 2,377.00p 2,414.00p 2,377.00p 2,392.00p 132350
26/07/2022 2,445.00p 2,445.00p 2,377.00p 2,399.00p 239202
25/07/2022 2,419.00p 2,464.00p 2,363.00p 2,432.00p 176286
22/07/2022 2,417.00p 2,417.00p 2,378.00p 2,404.00p 207451
21/07/2022 2,349.00p 2,418.00p 2,343.01p 2,418.00p 128872
20/07/2022 2,320.00p 2,378.00p 2,320.00p 2,349.00p 103215
19/07/2022 2,255.00p 2,361.00p 2,255.00p 2,347.00p 213111
18/07/2022 2,296.00p 2,350.00p 2,243.00p 2,294.00p 179888
15/07/2022 2,246.00p 2,302.00p 2,189.00p 2,285.00p 294908
14/07/2022 2,172.00p 2,212.00p 2,152.00p 2,195.00p 379356
13/07/2022 2,192.00p 2,207.00p 2,135.00p 2,164.00p 258580
12/07/2022 2,125.00p 2,191.00p 2,117.00p 2,187.00p 157038
11/07/2022 2,081.00p 2,167.00p 2,081.00p 2,167.00p 178173

*Close Price adjusted for both dividends and splits