Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/08/2023 2,236.00p 2,236.00p 2,152.00p 2,158.00p 267088
11/08/2023 2,160.00p 2,212.00p 2,160.00p 2,184.00p 267471
10/08/2023 2,190.00p 2,226.00p 2,176.00p 2,214.00p 298705
09/08/2023 2,192.00p 2,205.98p 2,154.00p 2,196.00p 222588
08/08/2023 2,206.00p 2,244.00p 2,204.00p 2,216.00p 185631
07/08/2023 2,230.00p 2,244.00p 2,202.00p 2,220.00p 93312
04/08/2023 2,166.00p 2,238.00p 2,166.00p 2,230.00p 92145
03/08/2023 2,182.00p 2,248.00p 2,180.00p 2,192.00p 268136
02/08/2023 2,190.00p 2,223.00p 2,184.00p 2,204.00p 140814
01/08/2023 2,180.00p 2,232.00p 2,180.00p 2,216.00p 69567
31/07/2023 2,180.00p 2,236.00p 2,180.00p 2,216.00p 131165
28/07/2023 2,228.00p 2,240.00p 2,212.00p 2,218.00p 462824
27/07/2023 2,274.00p 2,274.00p 2,224.00p 2,240.00p 128783
26/07/2023 2,206.00p 2,220.00p 2,182.00p 2,220.00p 89864
25/07/2023 2,204.00p 2,226.00p 2,194.00p 2,216.00p 163163
24/07/2023 2,216.00p 2,236.00p 2,202.00p 2,202.00p 220887
21/07/2023 2,198.00p 2,224.00p 2,184.08p 2,224.00p 173001
20/07/2023 2,206.00p 2,268.00p 2,206.00p 2,208.00p 200955
19/07/2023 2,188.00p 2,248.00p 2,150.00p 2,218.00p 273354
18/07/2023 1,975.00p 2,092.00p 1,975.00p 2,084.00p 213776
17/07/2023 2,040.00p 2,040.00p 2,006.00p 2,006.00p 163478
14/07/2023 2,024.00p 2,062.60p 1,993.00p 2,036.00p 106682
13/07/2023 2,020.00p 2,030.49p 1,967.00p 2,022.00p 157425
12/07/2023 1,963.00p 2,042.00p 1,961.00p 2,030.00p 134118
11/07/2023 1,958.00p 1,970.00p 1,939.00p 1,970.00p 172520
10/07/2023 1,928.00p 1,948.00p 1,903.00p 1,944.00p 319631
07/07/2023 1,929.00p 1,936.00p 1,907.00p 1,932.00p 207808
06/07/2023 2,010.00p 2,010.00p 1,920.00p 1,921.00p 363686
05/07/2023 2,044.00p 2,044.00p 1,988.00p 2,002.00p 499898
04/07/2023 2,014.00p 2,022.00p 1,989.00p 2,016.00p 250393
03/07/2023 2,006.00p 2,020.00p 1,979.00p 2,012.00p 191509
30/06/2023 1,987.00p 2,018.00p 1,982.00p 1,988.00p 175355
29/06/2023 2,006.00p 2,006.00p 1,961.00p 1,982.00p 235497
28/06/2023 1,996.00p 2,012.80p 1,985.00p 2,004.00p 158558
27/06/2023 1,988.00p 1,991.00p 1,962.00p 1,982.00p 197086
26/06/2023 1,967.00p 1,988.00p 1,932.00p 1,978.00p 369624
23/06/2023 1,972.00p 2,038.00p 1,933.00p 1,954.00p 270602
22/06/2023 2,056.00p 2,062.00p 1,970.00p 2,008.00p 280457
21/06/2023 2,096.00p 2,096.00p 2,040.00p 2,052.00p 229647
20/06/2023 2,134.00p 2,134.00p 2,094.00p 2,104.00p 199679
19/06/2023 2,100.00p 2,120.00p 2,089.66p 2,106.00p 147174
16/06/2023 2,144.00p 2,146.00p 2,104.00p 2,118.00p 446787
15/06/2023 2,176.00p 2,176.00p 2,116.00p 2,138.00p 193984
14/06/2023 2,166.00p 2,176.00p 2,138.00p 2,156.00p 274471
13/06/2023 2,236.00p 2,236.00p 2,128.00p 2,172.00p 439841
12/06/2023 2,220.00p 2,256.00p 2,220.00p 2,238.00p 310811
09/06/2023 2,290.00p 2,290.00p 2,216.00p 2,226.00p 524723
08/06/2023 2,288.00p 2,302.00p 2,264.88p 2,270.00p 224365
07/06/2023 2,298.00p 2,318.00p 2,264.00p 2,290.00p 292867
06/06/2023 2,360.00p 2,360.00p 2,296.00p 2,320.00p 342968
05/06/2023 2,356.00p 2,366.00p 2,318.00p 2,334.00p 161692
02/06/2023 2,294.00p 2,350.00p 2,294.00p 2,344.00p 192092
01/06/2023 2,254.00p 2,318.00p 2,244.00p 2,318.00p 166957
31/05/2023 2,264.00p 2,272.00p 2,242.00p 2,260.00p 454328
30/05/2023 2,278.00p 2,294.00p 2,256.00p 2,276.00p 191191
26/05/2023 2,300.00p 2,300.00p 2,252.00p 2,268.00p 473360
25/05/2023 2,288.00p 2,290.00p 2,262.00p 2,284.00p 552894
24/05/2023 2,430.00p 2,430.00p 2,314.00p 2,328.00p 856133
23/05/2023 2,456.00p 2,464.00p 2,418.00p 2,426.00p 186976
22/05/2023 2,454.00p 2,478.00p 2,450.18p 2,460.00p 176098
19/05/2023 2,570.00p 2,570.00p 2,458.00p 2,466.00p 235835
18/05/2023 2,500.00p 2,518.93p 2,462.00p 2,500.00p 197994
17/05/2023 2,422.00p 2,486.00p 2,422.00p 2,456.00p 249690
16/05/2023 2,468.00p 2,490.00p 2,462.00p 2,486.00p 355755
15/05/2023 2,452.00p 2,465.00p 2,420.00p 2,462.00p 237157
12/05/2023 2,414.00p 2,456.00p 2,406.00p 2,444.00p 353623
11/05/2023 2,436.00p 2,442.00p 2,388.00p 2,402.00p 187242
10/05/2023 2,400.00p 2,436.00p 2,395.00p 2,422.00p 208963
09/05/2023 2,448.00p 2,450.00p 2,390.00p 2,400.00p 508613
05/05/2023 2,360.00p 2,454.00p 2,360.00p 2,442.00p 218301
04/05/2023 2,430.00p 2,444.00p 2,404.00p 2,406.00p 214787
03/05/2023 2,408.00p 2,467.01p 2,408.00p 2,426.00p 284816
02/05/2023 2,426.00p 2,484.00p 2,414.55p 2,454.00p 528689
28/04/2023 2,416.00p 2,432.00p 2,372.00p 2,412.00p 399940
27/04/2023 2,368.00p 2,408.00p 2,368.00p 2,384.00p 235023
26/04/2023 2,306.00p 2,412.00p 2,306.00p 2,400.00p 515678
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

*Close Price adjusted for both dividends and splits