Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2020 2,920.00p 2,939.00p 2,755.00p 2,762.00p 653364
09/12/2020 2,881.00p 2,969.00p 2,881.00p 2,925.00p 214825
08/12/2020 2,859.00p 2,947.94p 2,842.00p 2,888.00p 431947
07/12/2020 2,985.00p 2,990.00p 2,796.00p 2,879.00p 354308
04/12/2020 2,960.00p 3,044.00p 2,960.00p 2,980.00p 246647
03/12/2020 2,942.00p 3,012.00p 2,942.00p 3,000.00p 374310
02/12/2020 2,968.00p 2,986.00p 2,886.00p 2,961.00p 294320
01/12/2020 2,865.00p 3,027.00p 2,853.00p 3,010.00p 432041
30/11/2020 2,892.00p 2,918.00p 2,831.00p 2,831.00p 412514
27/11/2020 2,864.00p 2,894.00p 2,794.00p 2,894.00p 453470
26/11/2020 2,960.00p 2,985.00p 2,875.00p 2,875.00p 293805
25/11/2020 3,079.00p 3,117.00p 2,969.00p 3,011.00p 423039
24/11/2020 3,124.00p 3,134.84p 3,070.00p 3,072.00p 314741
23/11/2020 3,077.00p 3,139.00p 3,074.00p 3,093.00p 308972
20/11/2020 3,020.00p 3,118.00p 3,020.00p 3,070.00p 261333
19/11/2020 3,039.00p 3,075.00p 3,033.00p 3,060.00p 505620
18/11/2020 3,011.00p 3,087.00p 2,984.00p 3,083.00p 588936
17/11/2020 2,969.00p 3,034.00p 2,956.00p 3,008.00p 236397
16/11/2020 2,976.00p 3,014.00p 2,921.00p 2,978.00p 335809
13/11/2020 2,902.00p 2,966.00p 2,879.00p 2,958.00p 355745
12/11/2020 2,988.00p 3,011.00p 2,870.00p 2,906.00p 342335
10/11/2020 2,876.00p 2,920.90p 2,823.00p 2,902.00p 457281
09/11/2020 2,590.00p 2,920.00p 2,570.00p 2,916.00p 690675
06/11/2020 2,537.00p 2,570.00p 2,502.04p 2,546.00p 282163
05/11/2020 2,480.00p 2,566.00p 2,444.00p 2,526.00p 317454
04/11/2020 2,371.00p 2,475.00p 2,363.35p 2,471.00p 302375
03/11/2020 2,375.00p 2,469.00p 2,374.00p 2,419.00p 325752
02/11/2020 2,354.00p 2,364.00p 2,262.49p 2,351.00p 243578
30/10/2020 2,313.00p 2,350.00p 2,300.00p 2,335.00p 299803
29/10/2020 2,335.00p 2,392.00p 2,331.00p 2,335.00p 420731
28/10/2020 2,286.00p 2,365.00p 2,245.00p 2,339.00p 767583
27/10/2020 2,470.00p 2,479.91p 2,313.85p 2,317.00p 384143
26/10/2020 2,543.00p 2,564.00p 2,473.00p 2,473.00p 341483
23/10/2020 2,519.00p 2,571.00p 2,502.00p 2,548.00p 354733
22/10/2020 2,523.00p 2,551.00p 2,477.00p 2,512.00p 509981
21/10/2020 2,567.00p 2,567.00p 2,492.00p 2,517.00p 500832
20/10/2020 2,651.00p 2,700.00p 2,500.82p 2,530.00p 660448
19/10/2020 2,625.00p 2,641.00p 2,567.00p 2,626.00p 261724
16/10/2020 2,698.00p 2,716.30p 2,609.00p 2,609.00p 279896
15/10/2020 2,668.00p 2,696.00p 2,592.00p 2,667.00p 437781
14/10/2020 2,672.00p 2,718.00p 2,634.00p 2,694.00p 250488
13/10/2020 2,700.00p 2,711.00p 2,634.00p 2,667.00p 732814
12/10/2020 2,642.00p 2,718.00p 2,641.00p 2,693.00p 436385
09/10/2020 2,608.00p 2,642.00p 2,594.00p 2,630.00p 216796
08/10/2020 2,525.00p 2,627.00p 2,516.00p 2,596.00p 339229
07/10/2020 2,509.00p 2,566.00p 2,499.00p 2,510.00p 252949
06/10/2020 2,465.00p 2,511.50p 2,419.00p 2,505.00p 256063
05/10/2020 2,429.00p 2,485.00p 2,415.41p 2,452.00p 234868
02/10/2020 2,365.00p 2,409.00p 2,354.00p 2,409.00p 153459
01/10/2020 2,353.00p 2,414.00p 2,302.31p 2,388.00p 254652
30/09/2020 2,266.00p 2,382.79p 2,246.00p 2,351.00p 403909
29/09/2020 2,355.00p 2,366.00p 2,277.00p 2,286.00p 239447
28/09/2020 2,289.00p 2,378.00p 2,271.00p 2,355.00p 238795
25/09/2020 2,229.00p 2,280.00p 2,213.00p 2,250.00p 346607
24/09/2020 2,081.00p 2,250.00p 2,081.00p 2,222.00p 588952
23/09/2020 2,061.00p 2,174.67p 2,061.00p 2,128.00p 580974
22/09/2020 2,147.00p 2,147.00p 2,059.00p 2,060.00p 520839
21/09/2020 2,300.00p 2,307.00p 2,105.00p 2,150.00p 581723
18/09/2020 2,413.00p 2,431.00p 2,304.00p 2,304.00p 581472
17/09/2020 2,428.00p 2,461.00p 2,418.00p 2,432.00p 238739
16/09/2020 2,404.00p 2,445.00p 2,365.00p 2,445.00p 309870
15/09/2020 2,391.00p 2,461.17p 2,391.00p 2,446.00p 326644
14/09/2020 2,435.00p 2,435.00p 2,367.00p 2,411.00p 218672
11/09/2020 2,389.00p 2,415.00p 2,374.00p 2,374.00p 178685
10/09/2020 2,378.00p 2,423.00p 2,364.00p 2,404.00p 239202
09/09/2020 2,350.00p 2,376.00p 2,316.49p 2,362.00p 242393
08/09/2020 2,458.00p 2,458.00p 2,318.00p 2,375.00p 210049
07/09/2020 2,386.00p 2,455.00p 2,386.00p 2,421.00p 144204
04/09/2020 2,400.00p 2,449.00p 2,355.00p 2,363.00p 212438
03/09/2020 2,480.00p 2,505.00p 2,418.00p 2,418.00p 304702
02/09/2020 2,351.00p 2,486.00p 2,322.84p 2,478.00p 431740
01/09/2020 2,385.00p 2,399.38p 2,323.00p 2,350.00p 354653
28/08/2020 2,330.00p 2,394.00p 2,310.00p 2,389.00p 262410
27/08/2020 2,350.00p 2,385.00p 2,344.00p 2,345.00p 242663
26/08/2020 2,290.00p 2,368.32p 2,290.00p 2,358.00p 294623
25/08/2020 2,360.00p 2,384.00p 2,285.00p 2,300.00p 566227
24/08/2020 2,430.00p 2,446.00p 2,379.00p 2,379.00p 269944
21/08/2020 2,374.00p 2,431.00p 2,343.00p 2,387.00p 233512
20/08/2020 2,418.00p 2,472.00p 2,408.00p 2,437.00p 235941
19/08/2020 2,455.00p 2,511.00p 2,441.00p 2,455.00p 227776
18/08/2020 2,439.00p 2,504.50p 2,428.00p 2,495.00p 320248
17/08/2020 2,425.00p 2,465.00p 2,398.00p 2,451.00p 276662
14/08/2020 2,426.00p 2,437.90p 2,397.88p 2,417.00p 208342
13/08/2020 2,403.00p 2,505.00p 2,396.55p 2,442.00p 516886
12/08/2020 2,419.00p 2,451.00p 2,322.00p 2,427.00p 727204
11/08/2020 2,534.00p 2,594.00p 2,446.00p 2,456.00p 921094
10/08/2020 2,557.00p 2,652.00p 2,543.00p 2,565.00p 196601
07/08/2020 2,546.00p 2,601.00p 2,520.00p 2,601.00p 191686
06/08/2020 2,623.00p 2,628.00p 2,540.00p 2,550.00p 307155
05/08/2020 2,642.00p 2,642.00p 2,586.00p 2,625.00p 275824
04/08/2020 2,620.00p 2,620.00p 2,552.00p 2,581.00p 165382
03/08/2020 2,576.00p 2,595.00p 2,511.53p 2,581.00p 199663
31/07/2020 2,569.00p 2,605.00p 2,544.00p 2,546.00p 243579
30/07/2020 2,619.00p 2,655.00p 2,544.00p 2,581.00p 328615
29/07/2020 2,744.00p 2,780.00p 2,634.00p 2,650.00p 899044
28/07/2020 2,600.00p 2,800.13p 2,600.00p 2,766.00p 428300
27/07/2020 2,609.00p 2,647.00p 2,590.00p 2,637.00p 227491
24/07/2020 2,645.00p 2,662.00p 2,615.00p 2,622.00p 353066
23/07/2020 2,698.00p 2,706.00p 2,668.40p 2,673.00p 210556
22/07/2020 2,680.00p 2,691.00p 2,649.00p 2,673.00p 296741
21/07/2020 2,709.00p 2,732.00p 2,640.00p 2,658.00p 377912
20/07/2020 2,644.00p 2,720.00p 2,634.00p 2,686.00p 488065
17/07/2020 2,600.00p 2,643.00p 2,600.00p 2,619.00p 243612
16/07/2020 2,645.00p 2,657.00p 2,622.00p 2,648.00p 175804
15/07/2020 2,609.00p 2,696.00p 2,604.00p 2,670.00p 295917
14/07/2020 2,651.00p 2,651.00p 2,576.00p 2,594.00p 225471
13/07/2020 2,690.00p 2,716.39p 2,653.00p 2,687.00p 227885
10/07/2020 2,547.00p 2,684.00p 2,547.00p 2,651.00p 298931
09/07/2020 2,588.00p 2,671.00p 2,587.00p 2,592.00p 231223
08/07/2020 2,558.00p 2,619.00p 2,539.00p 2,568.00p 379431
07/07/2020 2,568.00p 2,609.00p 2,545.00p 2,578.00p 273115
06/07/2020 2,563.00p 2,642.36p 2,550.00p 2,591.00p 289396
03/07/2020 2,520.00p 2,568.00p 2,484.00p 2,499.00p 298169
02/07/2020 2,546.00p 2,583.00p 2,521.46p 2,561.00p 341139
01/07/2020 2,588.00p 2,588.00p 2,477.00p 2,528.00p 495714
30/06/2020 2,546.00p 2,610.00p 2,354.00p 2,546.00p 401114
29/06/2020 2,533.00p 2,620.00p 2,501.00p 2,566.00p 312639
26/06/2020 2,574.00p 2,599.00p 2,544.00p 2,557.00p 348870
25/06/2020 2,515.00p 2,590.94p 2,443.77p 2,552.00p 356961
24/06/2020 2,600.00p 2,639.71p 2,494.00p 2,517.00p 595594
23/06/2020 2,645.00p 2,680.00p 2,600.00p 2,623.00p 443038
22/06/2020 2,622.00p 2,742.00p 2,616.06p 2,698.00p 207419
19/06/2020 2,670.00p 2,698.00p 2,629.66p 2,659.00p 555118
18/06/2020 2,623.00p 2,679.00p 2,598.00p 2,629.00p 259672
17/06/2020 2,650.00p 2,736.00p 2,644.52p 2,674.00p 239502
16/06/2020 2,615.00p 2,724.00p 2,615.00p 2,664.00p 230549
15/06/2020 2,572.00p 2,640.00p 2,499.00p 2,586.00p 432282
12/06/2020 2,564.00p 2,722.00p 2,531.83p 2,653.00p 365980
11/06/2020 2,667.00p 2,682.00p 2,603.00p 2,610.00p 413449
10/06/2020 2,817.00p 2,895.65p 2,728.00p 2,745.00p 487619
09/06/2020 2,985.00p 3,015.48p 2,789.00p 2,789.00p 444107
08/06/2020 2,917.00p 3,033.00p 2,888.47p 2,958.00p 656705
05/06/2020 2,895.00p 2,975.00p 2,845.00p 2,935.00p 410368
04/06/2020 2,821.00p 2,890.00p 2,768.00p 2,869.00p 673961
03/06/2020 2,760.00p 2,848.00p 2,721.00p 2,822.00p 445505
02/06/2020 2,700.00p 2,747.00p 2,655.00p 2,727.00p 399116
01/06/2020 2,620.00p 2,679.00p 2,600.00p 2,677.00p 300621
29/05/2020 2,644.00p 2,664.00p 2,548.00p 2,570.00p 382947
28/05/2020 2,655.00p 2,705.21p 2,620.00p 2,700.00p 336842
27/05/2020 2,675.00p 2,752.00p 2,642.00p 2,642.00p 496967
26/05/2020 2,511.00p 2,650.00p 2,448.00p 2,644.00p 432099
25/05/2020 2,412.00p 2,458.60p 2,383.95p 2,453.00p 521705
22/05/2020 2,412.00p 2,458.60p 2,383.95p 2,453.00p 521705
21/05/2020 2,400.00p 2,456.00p 2,370.17p 2,443.00p 477892
20/05/2020 2,530.00p 2,555.00p 2,410.00p 2,422.00p 365253
19/05/2020 2,527.00p 2,607.00p 2,498.00p 2,548.00p 293958
18/05/2020 2,471.00p 2,533.02p 2,428.00p 2,502.00p 198451
15/05/2020 2,296.00p 2,441.40p 2,296.00p 2,423.00p 479180
14/05/2020 2,425.00p 2,442.10p 2,219.00p 2,313.00p 391675
13/05/2020 2,460.00p 2,520.00p 2,421.00p 2,434.00p 657412
12/05/2020 2,566.00p 2,616.00p 2,462.00p 2,462.00p 583662
11/05/2020 2,730.00p 2,743.47p 2,566.00p 2,581.00p 333721
08/05/2020 2,637.00p 2,707.00p 2,571.00p 2,681.00p 488825
07/05/2020 2,637.00p 2,707.00p 2,571.00p 2,681.00p 488825
06/05/2020 2,620.00p 2,673.00p 2,561.00p 2,580.00p 301309
05/05/2020 2,687.00p 2,720.00p 2,619.00p 2,625.00p 300691
04/05/2020 2,677.00p 2,772.00p 2,563.00p 2,648.00p 524716
01/05/2020 2,624.00p 2,765.00p 2,564.63p 2,720.00p 188354
30/04/2020 2,839.00p 2,876.00p 2,648.00p 2,663.00p 602170
29/04/2020 2,719.00p 2,836.00p 2,713.00p 2,803.00p 606412
28/04/2020 2,668.00p 2,772.00p 2,641.00p 2,744.00p 440539
27/04/2020 2,733.00p 2,755.80p 2,660.00p 2,660.00p 730554
24/04/2020 2,640.00p 2,728.00p 2,581.00p 2,694.00p 528582
23/04/2020 2,452.00p 2,714.00p 2,452.00p 2,662.00p 896130
22/04/2020 2,306.00p 2,434.00p 2,306.00p 2,419.00p 318435
21/04/2020 2,260.00p 2,381.00p 2,234.00p 2,305.00p 412429
20/04/2020 2,423.00p 2,454.79p 2,280.00p 2,317.00p 450860
17/04/2020 2,354.00p 2,502.00p 2,294.00p 2,438.00p 565013
16/04/2020 2,226.00p 2,322.00p 2,206.00p 2,283.00p 424826
15/04/2020 2,340.00p 2,340.00p 2,211.00p 2,225.00p 512158
14/04/2020 2,585.00p 2,597.00p 2,344.00p 2,344.00p 695337
09/04/2020 2,405.00p 2,583.00p 2,391.32p 2,548.00p 936382
08/04/2020 2,262.00p 2,381.00p 2,219.83p 2,381.00p 452159
07/04/2020 2,170.00p 2,403.00p 2,167.00p 2,285.00p 660696
06/04/2020 1,950.00p 2,153.00p 1,935.50p 2,128.00p 418062
03/04/2020 2,086.00p 2,086.00p 1,891.50p 1,906.50p 719484
02/04/2020 2,074.00p 2,122.00p 2,057.00p 2,078.00p 576896
01/04/2020 2,113.00p 2,122.00p 2,005.00p 2,077.00p 772174
31/03/2020 2,150.00p 2,187.00p 2,118.00p 2,156.00p 569336
30/03/2020 2,057.00p 2,138.00p 1,933.84p 2,114.00p 629084
27/03/2020 2,150.00p 2,183.42p 2,073.00p 2,092.00p 740898
26/03/2020 2,030.00p 2,227.00p 1,959.50p 2,202.00p 700770
25/03/2020 2,134.00p 2,231.96p 1,941.50p 2,039.00p 1104427
24/03/2020 2,021.00p 2,071.00p 1,882.50p 2,071.00p 807067
23/03/2020 1,885.00p 2,013.00p 1,820.00p 1,965.50p 869946
20/03/2020 1,937.50p 2,089.00p 1,930.50p 2,014.00p 683613
19/03/2020 2,051.00p 2,057.00p 1,735.50p 1,879.00p 773041
18/03/2020 2,097.00p 2,117.71p 1,928.50p 2,012.00p 918171
17/03/2020 2,506.00p 2,509.00p 2,031.00p 2,169.00p 1135691
16/03/2020 2,619.00p 2,619.00p 2,202.00p 2,444.00p 983576
13/03/2020 2,996.00p 3,028.00p 2,682.00p 2,709.00p 788115
12/03/2020 3,079.00p 3,099.00p 2,860.00p 2,898.00p 702281
11/03/2020 3,343.00p 3,438.00p 3,251.00p 3,260.00p 566501
10/03/2020 3,422.00p 3,453.63p 3,293.00p 3,293.00p 472183
09/03/2020 3,431.00p 3,443.00p 3,344.00p 3,357.00p 423542
06/03/2020 3,613.00p 3,621.65p 3,522.00p 3,585.00p 318887
05/03/2020 3,828.00p 3,836.00p 3,658.00p 3,678.00p 273119
04/03/2020 3,769.00p 3,831.00p 3,701.34p 3,763.00p 391579
03/03/2020 3,728.00p 3,867.00p 3,728.00p 3,784.00p 380517
02/03/2020 3,780.00p 3,833.48p 3,617.00p 3,675.00p 565911

*Close Price adjusted for both dividends and splits