Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2024 2,776.00p 2,776.00p 2,714.00p 2,726.00p 393591
31/01/2024 2,658.00p 2,774.00p 2,658.00p 2,760.00p 431201
30/01/2024 2,660.00p 2,736.00p 2,648.00p 2,736.00p 306280
29/01/2024 2,680.00p 2,682.00p 2,624.00p 2,680.00p 1244775
26/01/2024 2,654.00p 2,678.00p 2,634.00p 2,662.00p 254469
25/01/2024 2,622.00p 2,674.00p 2,622.00p 2,650.00p 260601
24/01/2024 2,594.00p 2,696.00p 2,594.00p 2,680.00p 367284
23/01/2024 2,700.00p 2,736.00p 2,644.00p 2,648.00p 683122
22/01/2024 2,620.00p 2,714.00p 2,612.00p 2,700.00p 664289
19/01/2024 2,556.00p 2,666.00p 2,556.00p 2,630.00p 714301
18/01/2024 2,534.00p 2,636.00p 2,534.00p 2,624.00p 659698
17/01/2024 2,574.00p 2,630.00p 2,548.00p 2,580.00p 340390
16/01/2024 2,652.00p 2,670.00p 2,618.00p 2,646.00p 208693
15/01/2024 2,596.00p 2,656.00p 2,596.00p 2,656.00p 171526
12/01/2024 2,644.00p 2,678.00p 2,622.00p 2,622.00p 168627
11/01/2024 2,720.00p 2,730.00p 2,614.00p 2,614.00p 887966
10/01/2024 2,650.00p 2,734.00p 2,646.00p 2,720.00p 1156128
09/01/2024 2,684.00p 2,705.00p 2,660.00p 2,666.00p 820318
08/01/2024 2,598.00p 2,714.00p 2,582.00p 2,714.00p 409959
05/01/2024 2,562.00p 2,608.00p 2,540.00p 2,608.00p 363741
04/01/2024 2,540.00p 2,574.00p 2,518.00p 2,558.00p 140263
03/01/2024 2,486.00p 2,554.00p 2,486.00p 2,532.00p 171075
02/01/2024 2,530.00p 2,600.00p 2,530.00p 2,546.00p 104047
29/12/2023 2,560.00p 2,584.00p 2,550.00p 2,568.00p 70387
28/12/2023 2,620.00p 2,620.00p 2,538.00p 2,570.00p 143139
27/12/2023 2,570.00p 2,616.00p 2,560.00p 2,586.00p 105533
22/12/2023 2,548.00p 2,586.00p 2,524.00p 2,586.00p 78279
21/12/2023 2,514.00p 2,578.00p 2,508.00p 2,570.00p 84137
20/12/2023 2,580.00p 2,614.00p 2,516.00p 2,564.00p 241471
19/12/2023 2,524.00p 2,550.00p 2,511.98p 2,532.00p 144150
18/12/2023 2,560.00p 2,560.00p 2,486.00p 2,506.00p 191065
15/12/2023 2,544.00p 2,580.00p 2,522.00p 2,522.00p 431442
14/12/2023 2,512.00p 2,592.00p 2,508.00p 2,534.00p 378746
13/12/2023 2,446.00p 2,476.00p 2,444.00p 2,464.00p 227027
12/12/2023 2,474.00p 2,498.00p 2,438.00p 2,446.00p 425102
11/12/2023 2,444.00p 2,474.00p 2,410.00p 2,460.00p 207695
08/12/2023 2,468.00p 2,482.00p 2,438.00p 2,440.00p 186709
07/12/2023 2,478.00p 2,478.00p 2,384.00p 2,466.00p 235679
06/12/2023 2,452.00p 2,452.00p 2,386.00p 2,422.00p 245123
05/12/2023 2,426.00p 2,426.00p 2,338.00p 2,396.00p 293701
04/12/2023 2,426.00p 2,430.00p 2,366.00p 2,372.00p 135253
01/12/2023 2,308.00p 2,396.00p 2,308.00p 2,396.00p 461717
30/11/2023 2,386.00p 2,394.00p 2,312.00p 2,318.00p 431404
29/11/2023 2,424.00p 2,498.00p 2,372.00p 2,472.00p 373535
28/11/2023 2,432.00p 2,440.00p 2,398.00p 2,430.00p 157020
27/11/2023 2,404.00p 2,436.00p 2,390.00p 2,436.00p 140939
24/11/2023 2,388.00p 2,400.00p 2,370.01p 2,386.00p 88356
23/11/2023 2,382.00p 2,400.00p 2,354.00p 2,382.00p 87316
22/11/2023 2,420.00p 2,444.00p 2,356.00p 2,378.00p 276282
21/11/2023 2,428.00p 2,428.00p 2,394.00p 2,394.00p 138215
20/11/2023 2,376.00p 2,436.00p 2,340.00p 2,408.00p 137458
17/11/2023 2,350.00p 2,400.00p 2,350.00p 2,382.00p 138100
16/11/2023 2,364.00p 2,398.00p 2,340.00p 2,350.00p 130911
15/11/2023 2,384.00p 2,462.00p 2,340.00p 2,382.00p 273634
14/11/2023 2,248.00p 2,354.00p 2,224.02p 2,350.00p 257465
13/11/2023 2,208.00p 2,250.00p 2,208.00p 2,248.00p 130384
10/11/2023 2,214.00p 2,244.00p 2,180.08p 2,220.00p 148064
09/11/2023 2,222.00p 2,268.00p 2,202.00p 2,258.00p 229766
08/11/2023 2,176.00p 2,236.00p 2,176.00p 2,212.00p 377686
07/11/2023 2,128.00p 2,236.00p 2,128.00p 2,222.00p 171993
06/11/2023 2,194.00p 2,206.00p 2,176.00p 2,184.00p 190706
03/11/2023 2,170.00p 2,232.00p 2,163.97p 2,204.00p 110508
02/11/2023 2,122.00p 2,189.00p 2,106.00p 2,170.00p 207279
01/11/2023 2,136.00p 2,136.00p 2,059.69p 2,100.00p 124052
31/10/2023 2,076.00p 2,112.00p 2,056.00p 2,088.00p 144662
30/10/2023 2,104.00p 2,114.00p 2,060.00p 2,070.00p 148977
27/10/2023 2,074.00p 2,074.00p 2,020.00p 2,052.00p 300192
26/10/2023 1,997.00p 2,046.00p 1,993.00p 2,030.00p 1050385
25/10/2023 2,050.00p 2,050.00p 2,006.00p 2,014.00p 321941
24/10/2023 1,999.00p 2,052.00p 1,999.00p 2,036.00p 275375
23/10/2023 2,094.00p 2,094.00p 2,004.00p 2,040.00p 198449
20/10/2023 2,006.00p 2,064.00p 2,006.00p 2,042.00p 193431
19/10/2023 2,060.00p 2,102.00p 2,054.00p 2,066.00p 290506
18/10/2023 2,238.00p 2,242.00p 2,094.00p 2,104.00p 339498
17/10/2023 2,082.00p 2,256.00p 2,072.00p 2,234.00p 331584
16/10/2023 2,158.00p 2,200.00p 2,148.00p 2,162.00p 395529
13/10/2023 2,232.00p 2,238.00p 2,170.00p 2,176.00p 165044
12/10/2023 2,236.00p 2,262.00p 2,224.00p 2,230.00p 113842
11/10/2023 2,214.00p 2,258.00p 2,210.00p 2,240.00p 143896
10/10/2023 2,224.00p 2,260.00p 2,152.00p 2,256.00p 140832
09/10/2023 2,252.00p 2,252.00p 2,160.00p 2,168.00p 180467
06/10/2023 2,198.00p 2,226.00p 2,178.00p 2,204.00p 178209
05/10/2023 2,138.00p 2,194.00p 2,138.00p 2,182.00p 153998
04/10/2023 2,162.00p 2,190.00p 2,126.00p 2,130.00p 288788
03/10/2023 2,280.00p 2,280.00p 2,180.00p 2,182.00p 149081
02/10/2023 2,344.00p 2,344.00p 2,214.00p 2,222.00p 218085
29/09/2023 2,206.00p 2,314.00p 2,206.00p 2,284.00p 231819
28/09/2023 2,254.00p 2,302.00p 2,248.02p 2,264.00p 132751
27/09/2023 2,328.00p 2,330.00p 2,300.00p 2,300.00p 123731
26/09/2023 2,290.00p 2,339.00p 2,282.00p 2,328.00p 214365
25/09/2023 2,268.00p 2,294.00p 2,252.00p 2,292.00p 171595
22/09/2023 2,260.00p 2,296.00p 2,250.00p 2,278.00p 253092
21/09/2023 2,242.00p 2,340.00p 2,242.00p 2,264.00p 196764
20/09/2023 2,220.00p 2,290.00p 2,220.00p 2,268.00p 507062
19/09/2023 2,104.00p 2,174.00p 2,104.00p 2,160.00p 157147
18/09/2023 2,240.00p 2,254.00p 2,154.00p 2,156.00p 144696
15/09/2023 2,198.00p 2,248.00p 2,198.00p 2,228.00p 450298
14/09/2023 2,272.00p 2,272.00p 2,184.00p 2,212.00p 275482
13/09/2023 2,110.00p 2,222.00p 2,110.00p 2,214.00p 169115
12/09/2023 2,198.00p 2,198.00p 2,140.00p 2,140.00p 140884
11/09/2023 2,076.00p 2,180.00p 2,076.00p 2,160.00p 125624
08/09/2023 2,076.00p 2,128.00p 2,076.00p 2,122.00p 72396
07/09/2023 2,110.00p 2,132.00p 2,072.00p 2,118.00p 134764
06/09/2023 2,108.00p 2,126.00p 2,068.00p 2,118.00p 238654
05/09/2023 2,150.00p 2,150.00p 2,096.00p 2,114.00p 264383
04/09/2023 2,126.00p 2,140.00p 2,108.00p 2,110.00p 107262
01/09/2023 2,146.00p 2,152.00p 2,118.00p 2,120.00p 83973
31/08/2023 2,102.00p 2,170.13p 2,102.00p 2,136.00p 243000
30/08/2023 2,168.00p 2,170.00p 2,122.00p 2,154.00p 270111
29/08/2023 2,028.00p 2,124.00p 2,026.00p 2,114.00p 176314
25/08/2023 1,995.00p 2,060.00p 1,995.00p 2,032.00p 113923
24/08/2023 2,110.00p 2,110.00p 2,040.00p 2,040.00p 150539
23/08/2023 1,972.00p 2,070.00p 1,972.00p 2,060.00p 153737
22/08/2023 2,000.00p 2,030.00p 2,000.00p 2,026.00p 176871
21/08/2023 2,002.00p 2,046.00p 1,997.00p 2,008.00p 163177
18/08/2023 2,114.00p 2,114.00p 2,019.40p 2,048.00p 192811
17/08/2023 2,084.00p 2,114.00p 2,076.60p 2,086.00p 139575
16/08/2023 2,146.00p 2,146.00p 2,084.00p 2,094.00p 213843
15/08/2023 2,172.00p 2,172.00p 2,108.00p 2,134.00p 214254
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

*Close Price adjusted for both dividends and splits