Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/08/2018 2,943.00p 2,943.00p 2,867.00p 2,896.00p 223390
31/07/2018 2,917.00p 2,932.00p 2,880.00p 2,917.00p 366290
30/07/2018 2,898.00p 2,913.00p 2,885.00p 2,895.00p 186998
27/07/2018 2,911.00p 2,917.00p 2,882.00p 2,905.00p 293095
26/07/2018 2,926.00p 2,929.00p 2,884.00p 2,907.00p 268205
25/07/2018 2,891.00p 2,938.00p 2,890.00p 2,912.00p 317854
24/07/2018 2,862.00p 2,890.00p 2,838.00p 2,883.00p 447902
23/07/2018 2,955.00p 2,956.00p 2,849.00p 2,857.00p 365227
20/07/2018 2,971.00p 2,998.00p 2,941.00p 2,962.00p 181890
19/07/2018 2,957.00p 2,992.00p 2,944.00p 2,976.00p 202471
18/07/2018 2,995.00p 3,006.00p 2,954.00p 2,957.00p 303163
17/07/2018 2,968.00p 3,004.00p 2,966.00p 2,975.00p 275997
16/07/2018 2,967.00p 2,981.00p 2,947.00p 2,966.00p 558845
13/07/2018 2,970.00p 2,998.00p 2,958.90p 2,961.00p 730218
12/07/2018 2,939.00p 2,968.00p 2,910.00p 2,954.00p 363686
11/07/2018 2,910.00p 2,932.20p 2,884.00p 2,920.00p 384059
10/07/2018 2,929.00p 2,929.00p 2,890.00p 2,900.00p 216541
09/07/2018 2,909.00p 2,923.00p 2,878.00p 2,902.00p 264422
06/07/2018 2,924.00p 2,924.00p 2,880.00p 2,897.00p 506077
05/07/2018 2,935.00p 2,978.00p 2,889.00p 2,897.00p 324337
04/07/2018 2,916.00p 2,934.00p 2,892.00p 2,920.00p 264731
03/07/2018 2,955.00p 2,970.86p 2,919.00p 2,922.00p 328739
02/07/2018 2,967.00p 2,993.00p 2,941.00p 2,941.00p 516796
29/06/2018 3,013.00p 3,038.00p 2,991.85p 3,004.00p 460484
28/06/2018 3,012.00p 3,021.00p 2,961.00p 2,982.00p 422392
27/06/2018 3,021.00p 3,030.00p 2,999.52p 3,023.00p 248544
26/06/2018 3,035.00p 3,042.00p 2,982.00p 3,024.00p 339448
25/06/2018 3,082.00p 3,087.00p 3,007.00p 3,025.00p 401619
22/06/2018 3,061.00p 3,115.00p 3,057.00p 3,087.00p 441548
21/06/2018 3,191.00p 3,191.00p 3,051.00p 3,051.00p 376028
20/06/2018 3,239.00p 3,239.00p 3,153.80p 3,182.00p 422173
19/06/2018 3,250.00p 3,259.00p 3,202.00p 3,226.00p 277041
18/06/2018 3,281.00p 3,287.00p 3,255.00p 3,277.00p 376012
15/06/2018 3,289.00p 3,293.00p 3,264.00p 3,281.00p 861042
14/06/2018 3,275.00p 3,289.00p 3,222.00p 3,275.00p 471310
13/06/2018 3,292.00p 3,324.00p 3,271.00p 3,283.00p 347147
12/06/2018 3,421.00p 3,441.40p 3,283.00p 3,287.00p 598134
11/06/2018 3,392.00p 3,428.00p 3,390.70p 3,409.00p 511491
08/06/2018 3,366.00p 3,407.00p 3,335.00p 3,392.00p 185799
07/06/2018 3,413.00p 3,413.00p 3,362.00p 3,368.00p 205322
06/06/2018 3,291.00p 3,373.00p 3,282.00p 3,370.00p 293490
05/06/2018 3,319.00p 3,319.00p 3,272.00p 3,272.00p 225236
04/06/2018 3,333.00p 3,343.00p 3,316.00p 3,326.00p 190644
01/06/2018 3,312.00p 3,347.00p 3,305.00p 3,321.00p 197378
31/05/2018 3,290.00p 3,322.00p 3,269.00p 3,283.00p 338757
30/05/2018 3,272.00p 3,299.00p 3,258.00p 3,285.00p 212332
29/05/2018 3,313.00p 3,321.05p 3,260.00p 3,275.00p 320539
25/05/2018 3,296.00p 3,357.00p 3,278.00p 3,344.00p 280922
24/05/2018 3,345.00p 3,345.00p 3,281.00p 3,285.00p 237785
23/05/2018 3,408.00p 3,428.20p 3,365.00p 3,373.00p 223790
22/05/2018 3,414.00p 3,439.21p 3,396.00p 3,422.00p 257120
21/05/2018 3,399.00p 3,428.00p 3,391.00p 3,413.00p 299372
18/05/2018 3,377.00p 3,417.00p 3,362.00p 3,381.00p 188373
17/05/2018 3,396.00p 3,396.00p 3,363.00p 3,381.00p 198059
16/05/2018 3,430.00p 3,440.90p 3,376.00p 3,387.00p 278618
15/05/2018 3,346.00p 3,436.00p 3,346.00p 3,433.00p 417979
14/05/2018 3,392.00p 3,392.90p 3,337.00p 3,341.00p 241947
11/05/2018 3,337.00p 3,388.00p 3,321.00p 3,388.00p 316971
10/05/2018 3,359.00p 3,382.00p 3,320.00p 3,333.00p 272452
09/05/2018 3,344.00p 3,365.00p 3,300.00p 3,342.00p 308189
08/05/2018 3,367.00p 3,385.00p 3,337.00p 3,341.00p 339838
04/05/2018 3,350.00p 3,384.00p 3,344.00p 3,357.00p 237100
03/05/2018 3,346.00p 3,367.00p 3,324.00p 3,343.00p 220373
02/05/2018 3,360.00p 3,368.00p 3,334.00p 3,336.00p 289277
01/05/2018 3,318.00p 3,353.00p 3,314.30p 3,345.00p 148674
30/04/2018 3,326.00p 3,347.00p 3,307.00p 3,316.00p 308027
27/04/2018 3,268.00p 3,328.00p 3,268.00p 3,313.00p 280966
26/04/2018 3,272.00p 3,285.00p 3,219.00p 3,256.00p 326322
25/04/2018 3,286.00p 3,295.00p 3,239.00p 3,272.00p 367859
24/04/2018 3,322.00p 3,328.00p 3,260.35p 3,284.00p 625973
23/04/2018 3,304.00p 3,334.00p 3,299.00p 3,323.00p 306089
20/04/2018 3,310.00p 3,341.00p 3,287.00p 3,307.00p 336970
19/04/2018 3,260.00p 3,303.00p 3,247.00p 3,299.00p 398470
18/04/2018 3,228.00p 3,254.00p 3,186.00p 3,244.00p 516365
17/04/2018 3,245.00p 3,249.00p 3,183.00p 3,218.00p 437463
16/04/2018 3,222.00p 3,264.00p 3,202.76p 3,238.00p 311548
13/04/2018 3,207.00p 3,239.00p 3,184.00p 3,222.00p 237510
12/04/2018 3,203.00p 3,215.00p 3,181.00p 3,191.00p 242802
11/04/2018 3,208.00p 3,243.00p 3,185.00p 3,200.00p 324312
10/04/2018 3,191.00p 3,239.00p 3,179.68p 3,212.00p 388945
09/04/2018 3,171.00p 3,182.00p 3,125.00p 3,160.00p 265793
06/04/2018 3,120.00p 3,194.00p 3,119.00p 3,166.00p 334327
05/04/2018 3,099.00p 3,131.00p 3,073.00p 3,131.00p 224767
04/04/2018 3,045.00p 3,074.00p 3,028.00p 3,069.00p 463767
03/04/2018 3,026.00p 3,058.00p 2,993.00p 3,034.00p 383491
29/03/2018 3,053.00p 3,071.00p 3,034.00p 3,049.00p 379423
28/03/2018 3,016.00p 3,058.00p 2,982.00p 3,044.00p 398270
27/03/2018 3,040.00p 3,066.00p 3,021.00p 3,030.00p 328964
26/03/2018 3,024.00p 3,051.00p 2,991.00p 2,995.00p 326216
23/03/2018 2,987.00p 3,051.00p 2,943.00p 3,012.00p 484714
22/03/2018 3,129.00p 3,136.00p 2,974.00p 2,991.00p 523835
21/03/2018 3,160.00p 3,172.00p 3,129.00p 3,141.00p 498823
20/03/2018 3,090.00p 3,177.00p 3,090.00p 3,156.00p 580345
19/03/2018 3,010.00p 3,086.00p 3,010.00p 3,050.00p 417097
16/03/2018 3,114.00p 3,134.00p 3,045.00p 3,048.00p 793227
15/03/2018 3,149.00p 3,157.45p 3,110.00p 3,127.00p 342699
14/03/2018 3,142.00p 3,179.00p 3,125.00p 3,139.00p 274793
13/03/2018 3,165.00p 3,178.00p 3,123.00p 3,144.00p 506360
12/03/2018 3,217.00p 3,226.00p 3,161.00p 3,171.00p 446965
09/03/2018 3,162.00p 3,200.00p 3,162.00p 3,191.00p 403508
08/03/2018 3,136.00p 3,184.00p 3,121.00p 3,168.00p 256212
07/03/2018 3,123.00p 3,155.00p 3,117.00p 3,137.00p 288299
06/03/2018 3,144.00p 3,167.00p 3,109.00p 3,130.00p 393534
05/03/2018 3,067.00p 3,156.00p 3,067.00p 3,127.00p 325305
02/03/2018 3,065.00p 3,109.00p 3,054.25p 3,076.00p 241900
01/03/2018 3,110.00p 3,125.00p 3,058.00p 3,074.00p 522603
28/02/2018 3,120.00p 3,177.47p 3,104.00p 3,116.00p 473948
27/02/2018 3,190.00p 3,238.00p 3,158.00p 3,164.00p 581871
26/02/2018 3,129.00p 3,149.00p 3,087.00p 3,147.00p 341081
23/02/2018 3,131.00p 3,131.00p 3,083.00p 3,106.00p 636779
22/02/2018 3,140.00p 3,154.30p 3,085.00p 3,121.00p 321558
21/02/2018 3,136.00p 3,164.00p 3,081.00p 3,151.00p 929973
20/02/2018 3,067.00p 3,138.00p 3,063.00p 3,128.00p 372297
19/02/2018 3,067.00p 3,094.00p 3,042.00p 3,064.00p 330806
16/02/2018 3,080.00p 3,092.00p 3,058.00p 3,067.00p 320265
15/02/2018 3,086.00p 3,123.00p 3,045.00p 3,064.00p 371138
14/02/2018 3,104.00p 3,106.50p 3,006.00p 3,060.00p 462383
13/02/2018 3,094.00p 3,137.00p 3,079.00p 3,079.00p 409176
12/02/2018 3,146.00p 3,146.00p 3,076.00p 3,100.00p 537487
09/02/2018 3,112.00p 3,153.00p 3,085.76p 3,120.00p 766968
08/02/2018 3,293.00p 3,345.00p 3,110.00p 3,110.00p 861248
07/02/2018 3,302.00p 3,336.00p 3,192.00p 3,313.00p 649308
06/02/2018 3,177.00p 3,240.00p 3,104.00p 3,219.00p 732331
05/02/2018 3,291.00p 3,291.00p 3,225.00p 3,256.00p 480970
02/02/2018 3,340.00p 3,367.00p 3,304.00p 3,314.00p 386166
01/02/2018 3,314.00p 3,376.00p 3,314.00p 3,348.00p 395535
31/01/2018 3,414.00p 3,414.00p 3,314.00p 3,321.00p 448686
30/01/2018 3,455.00p 3,455.00p 3,409.00p 3,409.00p 270510
29/01/2018 3,503.00p 3,521.00p 3,454.00p 3,455.00p 267346
26/01/2018 3,455.00p 3,501.00p 3,447.00p 3,490.00p 376104
25/01/2018 3,451.00p 3,467.00p 3,413.00p 3,439.00p 272608
24/01/2018 3,466.00p 3,497.00p 3,437.00p 3,461.00p 412306
23/01/2018 3,460.00p 3,495.00p 3,433.00p 3,476.00p 284915
22/01/2018 3,510.00p 3,531.00p 3,437.00p 3,444.00p 305811
19/01/2018 3,510.00p 3,552.00p 3,510.00p 3,521.00p 250776
18/01/2018 3,529.00p 3,555.00p 3,486.70p 3,505.00p 274068
17/01/2018 3,568.00p 3,581.00p 3,504.00p 3,521.00p 291130
16/01/2018 3,552.00p 3,581.00p 3,546.00p 3,574.00p 235906
15/01/2018 3,582.00p 3,596.00p 3,538.00p 3,538.00p 237547
12/01/2018 3,550.00p 3,615.00p 3,550.00p 3,573.00p 446146
11/01/2018 3,586.00p 3,586.00p 3,535.00p 3,549.00p 426569
10/01/2018 3,629.00p 3,629.00p 3,553.00p 3,580.00p 754286
09/01/2018 3,652.00p 3,674.00p 3,615.00p 3,635.00p 290073
08/01/2018 3,683.00p 3,692.45p 3,613.00p 3,635.00p 343204
05/01/2018 3,643.00p 3,700.00p 3,620.00p 3,686.00p 324569
04/01/2018 3,675.00p 3,679.00p 3,615.00p 3,628.00p 303113
03/01/2018 3,624.00p 3,651.00p 3,598.00p 3,642.00p 255606
02/01/2018 3,587.00p 3,619.00p 3,544.00p 3,619.00p 411747
29/12/2017 3,637.00p 3,642.00p 3,563.00p 3,563.00p 262482
28/12/2017 3,658.00p 3,672.00p 3,630.00p 3,645.00p 226175
27/12/2017 3,644.00p 3,667.00p 3,625.00p 3,667.00p 133248
22/12/2017 3,629.00p 3,658.00p 3,620.00p 3,645.00p 99571
21/12/2017 3,624.00p 3,643.00p 3,592.00p 3,628.00p 260600
20/12/2017 3,643.00p 3,662.00p 3,616.00p 3,640.00p 381987
19/12/2017 3,590.00p 3,639.00p 3,571.00p 3,633.00p 383489
18/12/2017 3,530.00p 3,609.00p 3,525.00p 3,591.00p 321304
15/12/2017 3,539.00p 3,561.00p 3,478.00p 3,515.00p 402824
14/12/2017 3,548.00p 3,594.00p 3,533.00p 3,546.00p 426172
13/12/2017 3,546.00p 3,566.00p 3,484.00p 3,557.00p 455087
12/12/2017 3,610.00p 3,619.15p 3,527.00p 3,553.00p 451103
11/12/2017 3,598.00p 3,614.00p 3,551.70p 3,604.00p 402935
08/12/2017 3,479.00p 3,651.00p 3,479.00p 3,600.00p 708802
07/12/2017 3,494.00p 3,514.00p 3,464.00p 3,473.00p 478614
06/12/2017 3,489.00p 3,525.00p 3,469.00p 3,494.00p 433910
05/12/2017 3,524.00p 3,546.00p 3,491.00p 3,517.00p 594228
04/12/2017 3,478.00p 3,513.00p 3,461.00p 3,507.00p 471304
01/12/2017 3,455.00p 3,493.22p 3,433.00p 3,468.00p 438561
30/11/2017 3,509.00p 3,509.00p 3,432.00p 3,462.00p 728926
29/11/2017 3,450.00p 3,575.00p 3,450.00p 3,552.00p 584093
28/11/2017 3,498.00p 3,506.00p 3,442.00p 3,452.00p 339344
27/11/2017 3,473.00p 3,515.00p 3,454.00p 3,498.00p 333017
24/11/2017 3,526.00p 3,547.00p 3,474.00p 3,474.00p 419614
23/11/2017 3,480.00p 3,557.00p 3,457.00p 3,540.00p 254978
22/11/2017 3,558.00p 3,563.00p 3,478.00p 3,480.00p 630689
21/11/2017 3,530.00p 3,574.00p 3,530.00p 3,568.00p 459140
20/11/2017 3,538.00p 3,574.00p 3,500.00p 3,529.00p 435852
17/11/2017 3,515.00p 3,552.00p 3,505.00p 3,526.00p 355245
16/11/2017 3,483.00p 3,530.00p 3,478.00p 3,525.00p 424797
15/11/2017 3,487.00p 3,523.00p 3,456.00p 3,475.00p 574393
14/11/2017 3,433.00p 3,508.00p 3,433.00p 3,499.00p 696415
13/11/2017 3,497.00p 3,497.00p 3,406.00p 3,426.00p 383424
10/11/2017 3,425.00p 3,464.00p 3,407.00p 3,450.00p 1021839
09/11/2017 3,629.00p 3,629.00p 3,415.00p 3,415.00p 938465
08/11/2017 3,650.00p 3,650.00p 3,580.00p 3,629.00p 533990
07/11/2017 3,671.00p 3,675.00p 3,619.00p 3,640.00p 369514
06/11/2017 3,644.00p 3,690.00p 3,640.00p 3,668.00p 501847
03/11/2017 3,662.00p 3,687.00p 3,646.00p 3,650.00p 346361
02/11/2017 3,670.00p 3,699.00p 3,639.00p 3,665.00p 575934
01/11/2017 3,649.00p 3,701.00p 3,646.00p 3,663.00p 615629
31/10/2017 3,631.00p 3,664.00p 3,576.00p 3,650.00p 634883
30/10/2017 3,600.00p 3,671.00p 3,532.00p 3,656.00p 928336
27/10/2017 3,767.00p 3,783.59p 3,679.00p 3,698.00p 557718
26/10/2017 3,763.00p 3,772.00p 3,729.00p 3,772.00p 515485
25/10/2017 3,769.00p 3,805.00p 3,712.00p 3,756.00p 598773
24/10/2017 3,791.00p 3,793.00p 3,760.00p 3,760.00p 670524
23/10/2017 3,723.00p 3,798.00p 3,699.00p 3,792.00p 483258
20/10/2017 3,709.00p 3,733.00p 3,676.00p 3,718.00p 542731
19/10/2017 3,680.00p 3,708.00p 3,632.00p 3,691.00p 1473418
18/10/2017 3,585.00p 3,678.00p 3,573.68p 3,673.00p 904421
17/10/2017 3,585.00p 3,596.00p 3,509.00p 3,569.00p 829039

*Close Price adjusted for both dividends and splits