Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/01/2019 2,811.00p 2,841.00p 2,770.00p 2,827.00p 353860
10/01/2019 2,756.00p 2,761.00p 2,713.00p 2,734.00p 259145
09/01/2019 2,725.00p 2,794.00p 2,708.28p 2,754.00p 651393
08/01/2019 2,668.00p 2,726.00p 2,659.00p 2,693.00p 320469
07/01/2019 2,627.00p 2,670.00p 2,616.35p 2,656.00p 320529
04/01/2019 2,596.00p 2,622.00p 2,582.00p 2,620.00p 251951
03/01/2019 2,520.00p 2,587.00p 2,520.00p 2,556.00p 267154
02/01/2019 2,499.00p 2,558.00p 2,486.00p 2,552.00p 349152
31/12/2018 2,479.00p 2,526.00p 2,470.00p 2,515.00p 108496
28/12/2018 2,455.00p 2,524.00p 2,455.00p 2,506.00p 207029
27/12/2018 2,477.00p 2,516.00p 2,455.00p 2,456.00p 193845
24/12/2018 2,489.00p 2,503.00p 2,460.00p 2,463.00p 53132
21/12/2018 2,483.00p 2,538.00p 2,469.84p 2,500.00p 454023
20/12/2018 2,443.00p 2,531.00p 2,419.00p 2,496.00p 427639
19/12/2018 2,497.00p 2,531.00p 2,478.00p 2,487.00p 254051
18/12/2018 2,437.00p 2,526.00p 2,433.00p 2,481.00p 228183
17/12/2018 2,499.00p 2,523.88p 2,436.00p 2,447.00p 301332
14/12/2018 2,533.00p 2,534.00p 2,477.00p 2,491.00p 246604
13/12/2018 2,608.00p 2,632.00p 2,559.00p 2,567.00p 348564
12/12/2018 2,500.00p 2,610.00p 2,458.00p 2,600.00p 383472
11/12/2018 2,425.00p 2,503.24p 2,407.00p 2,487.00p 473183
10/12/2018 2,550.00p 2,555.00p 2,407.00p 2,419.00p 580494
07/12/2018 2,600.00p 2,650.00p 2,570.00p 2,570.00p 531220
06/12/2018 2,639.00p 2,642.00p 2,543.00p 2,568.00p 609713
05/12/2018 2,479.00p 2,660.00p 2,449.00p 2,645.00p 703713
04/12/2018 2,551.00p 2,578.00p 2,475.92p 2,502.00p 572281
03/12/2018 2,612.00p 2,620.00p 2,529.00p 2,561.00p 321564
30/11/2018 2,614.00p 2,628.00p 2,538.00p 2,542.00p 423776
29/11/2018 2,673.00p 2,700.00p 2,593.00p 2,599.00p 346634
28/11/2018 2,829.00p 2,858.00p 2,740.00p 2,746.00p 334703
27/11/2018 2,897.00p 2,897.00p 2,811.00p 2,816.00p 466918
26/11/2018 2,936.00p 2,967.00p 2,887.95p 2,895.00p 241305
23/11/2018 2,869.00p 2,921.20p 2,859.00p 2,906.00p 149892
22/11/2018 2,870.00p 2,905.00p 2,802.00p 2,877.00p 263406
21/11/2018 2,850.00p 2,868.00p 2,795.00p 2,854.00p 236175
20/11/2018 2,855.00p 2,916.00p 2,785.00p 2,817.00p 380160
19/11/2018 2,840.00p 2,905.00p 2,831.00p 2,859.00p 283729
16/11/2018 2,922.00p 2,981.00p 2,867.00p 2,873.00p 468585
15/11/2018 3,075.00p 3,082.00p 2,838.00p 2,914.00p 766800
14/11/2018 3,024.00p 3,108.00p 2,965.00p 3,054.00p 381147
13/11/2018 2,960.00p 3,038.00p 2,911.00p 3,038.00p 426616
12/11/2018 3,042.00p 3,094.00p 2,922.00p 2,942.00p 297156
09/11/2018 3,044.00p 3,083.25p 2,986.00p 3,031.00p 274493
08/11/2018 3,013.00p 3,074.00p 3,009.00p 3,074.00p 310518
07/11/2018 2,989.00p 3,056.00p 2,989.00p 3,012.00p 246474
06/11/2018 3,011.00p 3,027.00p 2,987.00p 2,993.00p 409027
05/11/2018 3,018.00p 3,070.00p 3,007.00p 3,018.00p 379766
02/11/2018 3,010.00p 3,089.00p 2,981.00p 3,048.00p 411066
01/11/2018 2,863.00p 3,070.00p 2,860.50p 2,989.00p 563845
31/10/2018 2,881.00p 2,926.00p 2,847.00p 2,871.00p 368263
30/10/2018 2,776.00p 2,864.00p 2,756.00p 2,849.00p 377298
29/10/2018 2,764.00p 2,827.00p 2,756.82p 2,778.00p 417534
26/10/2018 2,749.00p 2,796.00p 2,722.00p 2,767.00p 338859
25/10/2018 2,737.00p 2,775.70p 2,731.00p 2,763.00p 352653
24/10/2018 2,779.00p 2,801.37p 2,747.00p 2,765.00p 498699
23/10/2018 2,731.00p 2,767.00p 2,718.00p 2,763.00p 486762
22/10/2018 2,771.00p 2,800.00p 2,757.00p 2,763.00p 315689
19/10/2018 2,835.00p 2,855.00p 2,739.00p 2,750.00p 363308
18/10/2018 2,873.00p 2,875.00p 2,810.00p 2,846.00p 431371
17/10/2018 2,885.00p 2,912.00p 2,836.00p 2,868.00p 593643
16/10/2018 2,840.00p 2,917.00p 2,814.00p 2,907.00p 749080
15/10/2018 2,857.00p 2,880.00p 2,805.00p 2,828.00p 389947
12/10/2018 2,806.00p 2,921.00p 2,794.25p 2,892.00p 471164
11/10/2018 2,895.00p 2,896.44p 2,790.00p 2,790.00p 367705
10/10/2018 2,936.00p 2,979.00p 2,924.00p 2,927.00p 250587
09/10/2018 2,966.00p 2,967.00p 2,913.00p 2,938.00p 210838
08/10/2018 2,943.00p 2,981.00p 2,943.00p 2,953.00p 204812
05/10/2018 2,970.00p 2,970.00p 2,934.00p 2,951.00p 231280
04/10/2018 2,938.00p 2,983.00p 2,923.00p 2,951.00p 410637
03/10/2018 2,934.00p 2,973.00p 2,930.32p 2,949.00p 248477
02/10/2018 2,969.00p 2,969.00p 2,927.00p 2,940.00p 236459
01/10/2018 3,024.00p 3,024.00p 2,959.00p 2,968.00p 353309
28/09/2018 3,045.00p 3,045.00p 3,014.00p 3,014.00p 280517
27/09/2018 3,020.00p 3,056.00p 3,009.00p 3,043.00p 159499
26/09/2018 2,997.00p 3,030.00p 2,977.00p 3,025.00p 187708
25/09/2018 2,981.00p 3,028.00p 2,950.00p 3,007.00p 195805
24/09/2018 2,975.00p 2,993.00p 2,950.00p 2,965.00p 186313
21/09/2018 3,062.00p 3,075.00p 2,973.00p 2,977.00p 422851
20/09/2018 3,043.00p 3,081.00p 3,037.60p 3,054.00p 219840
19/09/2018 3,017.00p 3,073.00p 3,007.00p 3,053.00p 228824
18/09/2018 3,019.00p 3,023.00p 2,989.00p 3,005.00p 211726
17/09/2018 2,990.00p 3,019.00p 2,982.26p 3,006.00p 274667
14/09/2018 2,945.00p 3,006.00p 2,935.00p 2,997.00p 242945
13/09/2018 2,925.00p 2,966.00p 2,914.00p 2,939.00p 235311
12/09/2018 2,922.00p 2,952.00p 2,913.85p 2,936.00p 314702
11/09/2018 2,930.00p 2,948.00p 2,895.00p 2,905.00p 189782
10/09/2018 2,892.00p 2,934.00p 2,880.00p 2,925.00p 191540
07/09/2018 2,920.00p 2,926.00p 2,855.77p 2,890.00p 243022
06/09/2018 2,889.00p 2,937.00p 2,872.00p 2,922.00p 312053
05/09/2018 2,905.00p 2,905.00p 2,827.00p 2,883.00p 405567
04/09/2018 2,939.00p 2,968.50p 2,827.00p 2,846.00p 526404
03/09/2018 2,947.00p 2,951.00p 2,899.00p 2,943.00p 479552
31/08/2018 2,965.00p 2,965.00p 2,915.00p 2,918.00p 433043
30/08/2018 2,946.00p 2,998.00p 2,918.00p 2,973.00p 533090
29/08/2018 2,917.00p 2,924.24p 2,851.00p 2,890.00p 387854
28/08/2018 2,925.00p 2,946.00p 2,910.00p 2,921.00p 340086
24/08/2018 2,972.00p 2,972.00p 2,881.00p 2,909.00p 390017
23/08/2018 2,937.00p 2,970.00p 2,912.00p 2,952.00p 272425
22/08/2018 2,962.00p 2,978.00p 2,939.00p 2,942.00p 264208
21/08/2018 2,916.00p 2,965.00p 2,897.00p 2,960.00p 368065
20/08/2018 2,902.00p 2,922.00p 2,878.00p 2,912.00p 344496
17/08/2018 2,857.00p 2,896.00p 2,803.00p 2,894.00p 326323
16/08/2018 2,852.00p 2,879.11p 2,836.00p 2,876.00p 375909
15/08/2018 2,866.00p 2,901.00p 2,825.00p 2,840.00p 217381
14/08/2018 2,873.00p 2,901.00p 2,856.00p 2,875.00p 291185
13/08/2018 2,877.00p 2,879.00p 2,813.00p 2,855.00p 361170
10/08/2018 2,896.00p 2,932.00p 2,863.00p 2,883.00p 389875
09/08/2018 2,942.00p 2,942.00p 2,880.00p 2,895.00p 448710
08/08/2018 2,920.00p 2,948.00p 2,808.00p 2,939.00p 1109478
07/08/2018 2,960.00p 2,989.00p 2,933.00p 2,977.00p 457437
06/08/2018 2,872.00p 2,942.00p 2,872.00p 2,930.00p 334238
03/08/2018 2,858.00p 2,880.00p 2,822.00p 2,872.00p 206632
02/08/2018 2,874.00p 2,895.00p 2,822.00p 2,838.00p 251128
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

*Close Price adjusted for both dividends and splits