Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/07/2022 2,125.00p 2,189.00p 2,105.94p 2,155.00p 322398
30/06/2022 2,153.00p 2,162.00p 2,093.00p 2,146.00p 301266
29/06/2022 2,181.00p 2,237.00p 2,173.00p 2,183.00p 115783
28/06/2022 2,200.00p 2,256.00p 2,180.00p 2,243.00p 258167
27/06/2022 2,160.00p 2,193.00p 2,156.00p 2,189.00p 622721
24/06/2022 2,126.00p 2,159.00p 2,083.00p 2,152.00p 383779
23/06/2022 2,052.00p 2,107.00p 2,042.00p 2,070.00p 189742
22/06/2022 2,050.00p 2,110.00p 2,028.57p 2,080.00p 358262
21/06/2022 2,106.00p 2,135.00p 2,078.00p 2,079.00p 139619
20/06/2022 2,191.00p 2,191.00p 2,053.24p 2,095.00p 222908
17/06/2022 2,173.00p 2,209.00p 2,130.00p 2,130.00p 621104
16/06/2022 2,303.00p 2,306.00p 2,159.00p 2,182.00p 455329
15/06/2022 2,297.00p 2,353.99p 2,297.00p 2,322.00p 344964
14/06/2022 2,222.00p 2,302.00p 2,201.00p 2,282.00p 482658
13/06/2022 2,259.00p 2,259.00p 2,159.00p 2,209.00p 199071
10/06/2022 2,303.00p 2,338.00p 2,267.00p 2,267.00p 264773
09/06/2022 2,307.00p 2,338.00p 2,292.00p 2,327.00p 167386
08/06/2022 2,347.00p 2,359.00p 2,309.00p 2,325.00p 117832
07/06/2022 2,372.00p 2,372.00p 2,322.00p 2,339.00p 93174
06/06/2022 2,340.00p 2,405.00p 2,340.00p 2,351.00p 120324
01/06/2022 2,340.00p 2,363.00p 2,313.00p 2,315.00p 132657
31/05/2022 2,363.00p 2,377.00p 2,313.00p 2,336.00p 231829
27/05/2022 2,368.00p 2,386.00p 2,331.00p 2,349.00p 155371
26/05/2022 2,273.00p 2,362.00p 2,273.00p 2,355.00p 138748
25/05/2022 2,299.00p 2,325.00p 2,255.00p 2,298.00p 126972
24/05/2022 2,321.00p 2,326.00p 2,282.00p 2,291.00p 394942
23/05/2022 2,293.00p 2,341.00p 2,293.00p 2,318.00p 158232
20/05/2022 2,265.00p 2,309.00p 2,248.00p 2,283.00p 168754
19/05/2022 2,248.00p 2,249.14p 2,156.00p 2,235.00p 247811
18/05/2022 2,364.00p 2,364.00p 2,303.00p 2,307.00p 414062
17/05/2022 2,297.00p 2,335.00p 2,283.23p 2,318.00p 172981
16/05/2022 2,344.00p 2,344.00p 2,267.95p 2,298.00p 120418
13/05/2022 2,317.00p 2,317.00p 2,284.00p 2,304.00p 190603
12/05/2022 2,250.00p 2,290.00p 2,213.00p 2,289.00p 217546
11/05/2022 2,310.00p 2,310.00p 2,249.00p 2,278.00p 191422
10/05/2022 2,250.00p 2,303.00p 2,241.00p 2,278.00p 248293
09/05/2022 2,275.00p 2,290.17p 2,212.00p 2,232.00p 225897
06/05/2022 2,389.00p 2,396.40p 2,289.44p 2,290.00p 288800
05/05/2022 2,436.00p 2,459.00p 2,403.00p 2,403.00p 162786
04/05/2022 2,456.00p 2,472.00p 2,377.00p 2,394.00p 373818
03/05/2022 2,424.00p 2,486.00p 2,424.00p 2,458.00p 237792
29/04/2022 2,464.00p 2,493.00p 2,419.00p 2,438.00p 322261
28/04/2022 2,511.00p 2,511.00p 2,435.00p 2,450.00p 163269
27/04/2022 2,522.00p 2,522.00p 2,435.00p 2,435.00p 326042
26/04/2022 2,501.00p 2,558.00p 2,491.00p 2,496.00p 134122
25/04/2022 2,506.00p 2,530.00p 2,493.00p 2,502.00p 230207
22/04/2022 2,529.00p 2,579.00p 2,514.00p 2,530.00p 256979
21/04/2022 2,488.00p 2,575.00p 2,488.00p 2,547.00p 263696
20/04/2022 2,507.00p 2,558.00p 2,507.00p 2,538.00p 195970
19/04/2022 2,500.00p 2,557.00p 2,500.00p 2,550.00p 175285
14/04/2022 2,517.00p 2,535.00p 2,498.00p 2,535.00p 159912
13/04/2022 2,600.00p 2,600.00p 2,498.90p 2,527.00p 485641
12/04/2022 2,546.00p 2,556.00p 2,501.00p 2,550.00p 201341
11/04/2022 2,573.00p 2,600.11p 2,548.00p 2,564.00p 219415
08/04/2022 2,546.00p 2,578.00p 2,494.00p 2,576.00p 486566
07/04/2022 2,606.00p 2,606.00p 2,502.00p 2,505.00p 471880
06/04/2022 2,500.00p 2,561.00p 2,496.00p 2,554.00p 517211
05/04/2022 2,477.00p 2,511.00p 2,445.08p 2,500.00p 374436
04/04/2022 2,452.00p 2,571.00p 2,434.00p 2,497.00p 398303
01/04/2022 2,438.00p 2,493.00p 2,426.00p 2,441.00p 347997
31/03/2022 2,492.00p 2,501.00p 2,410.00p 2,432.00p 523258
30/03/2022 2,460.00p 2,500.25p 2,414.73p 2,463.00p 410315
29/03/2022 2,650.00p 2,660.00p 2,433.00p 2,493.00p 789381
28/03/2022 2,596.00p 2,643.00p 2,567.00p 2,600.00p 244027
25/03/2022 2,671.00p 2,728.00p 2,574.48p 2,590.00p 405852
24/03/2022 2,771.00p 2,780.00p 2,696.00p 2,728.00p 163222
23/03/2022 2,831.00p 2,865.00p 2,768.00p 2,768.00p 615918
22/03/2022 2,821.00p 2,886.00p 2,802.00p 2,860.00p 687287
21/03/2022 2,961.00p 2,983.00p 2,867.00p 2,867.00p 252570
18/03/2022 2,854.00p 2,964.00p 2,854.00p 2,955.00p 420143
17/03/2022 2,944.00p 2,947.42p 2,858.00p 2,888.00p 390479
16/03/2022 2,852.00p 2,932.00p 2,842.00p 2,901.00p 438727
15/03/2022 2,850.00p 2,859.00p 2,792.00p 2,809.00p 216904
14/03/2022 2,798.00p 2,883.00p 2,783.00p 2,868.00p 190652
11/03/2022 2,702.00p 2,795.00p 2,702.00p 2,768.00p 218066
10/03/2022 2,773.00p 2,798.00p 2,682.00p 2,697.00p 198962
09/03/2022 2,719.00p 2,774.00p 2,707.00p 2,760.00p 318350
08/03/2022 2,634.00p 2,711.00p 2,624.00p 2,654.00p 267453
07/03/2022 2,626.00p 2,719.00p 2,505.77p 2,671.00p 250981
04/03/2022 2,703.00p 2,755.00p 2,651.00p 2,680.00p 249958
03/03/2022 2,807.00p 2,869.00p 2,734.00p 2,734.00p 258526
02/03/2022 2,745.00p 2,907.00p 2,729.00p 2,815.00p 294807
01/03/2022 2,883.00p 2,922.00p 2,733.00p 2,739.00p 193444
28/02/2022 2,744.00p 2,884.00p 2,744.00p 2,884.00p 434533
25/02/2022 2,731.00p 2,812.00p 2,726.15p 2,797.00p 245008
24/02/2022 2,812.00p 2,846.00p 2,722.00p 2,722.00p 269804
23/02/2022 2,934.00p 2,948.00p 2,886.00p 2,886.00p 482099
22/02/2022 2,874.00p 2,953.00p 2,855.00p 2,937.00p 243450
21/02/2022 2,976.00p 2,982.00p 2,902.00p 2,932.00p 186178
18/02/2022 2,931.00p 2,970.00p 2,909.00p 2,936.00p 265612
17/02/2022 2,936.00p 2,975.00p 2,906.00p 2,925.00p 181510
16/02/2022 2,953.00p 2,969.00p 2,896.00p 2,935.00p 323406
15/02/2022 2,955.00p 2,997.00p 2,955.00p 2,957.00p 301322
14/02/2022 2,975.00p 2,998.00p 2,943.00p 2,973.00p 229565
11/02/2022 2,981.00p 3,026.00p 2,964.00p 3,025.00p 375417
10/02/2022 3,005.00p 3,075.00p 3,002.00p 3,002.00p 502500
09/02/2022 2,949.00p 3,026.00p 2,936.00p 2,990.00p 413243
08/02/2022 2,872.00p 2,956.47p 2,829.50p 2,908.00p 343386
07/02/2022 2,855.00p 2,855.00p 2,782.00p 2,838.00p 174721
04/02/2022 2,847.00p 2,898.00p 2,779.00p 2,790.00p 138797
03/02/2022 2,848.00p 2,909.00p 2,848.00p 2,855.00p 117442
02/02/2022 2,891.00p 2,925.00p 2,861.00p 2,894.00p 244915
01/02/2022 2,845.00p 2,870.00p 2,810.75p 2,836.00p 334605
31/01/2022 2,850.00p 2,872.00p 2,798.00p 2,837.00p 302330
28/01/2022 2,768.00p 2,830.00p 2,759.47p 2,808.00p 625320
27/01/2022 2,747.00p 2,780.00p 2,711.00p 2,770.00p 245017
26/01/2022 2,706.00p 2,838.00p 2,706.00p 2,780.00p 255649
25/01/2022 2,829.00p 2,862.00p 2,734.00p 2,776.00p 319331
24/01/2022 2,926.00p 2,937.00p 2,785.00p 2,803.00p 610861
21/01/2022 2,981.00p 2,990.00p 2,944.00p 2,983.00p 171260
20/01/2022 3,024.00p 3,043.00p 2,995.00p 2,995.00p 195574
19/01/2022 2,986.00p 3,040.00p 2,982.20p 3,010.00p 217178
18/01/2022 3,020.00p 3,025.00p 2,983.00p 3,006.00p 192261
17/01/2022 3,023.00p 3,048.00p 2,999.00p 3,038.00p 145107
14/01/2022 3,040.00p 3,087.24p 3,009.00p 3,015.00p 202345
13/01/2022 3,035.00p 3,037.00p 2,982.00p 3,036.00p 286396
12/01/2022 3,114.00p 3,115.00p 3,021.00p 3,022.00p 561675
10/01/2022 3,228.00p 3,228.00p 3,081.00p 3,101.00p 256294
07/01/2022 3,196.00p 3,249.00p 3,196.00p 3,231.00p 139517
06/01/2022 3,249.00p 3,331.50p 3,210.00p 3,219.00p 249005
05/01/2022 3,344.00p 3,364.45p 3,292.00p 3,295.00p 189344
04/01/2022 3,386.00p 3,441.00p 3,350.00p 3,350.00p 313491
03/01/2022 3,409.00p 3,409.00p 3,328.52p 3,336.00p 26223
31/12/2021 3,409.00p 3,409.00p 3,328.52p 3,336.00p 26223
30/12/2021 3,372.00p 3,378.00p 3,321.00p 3,337.00p 56848
29/12/2021 3,317.00p 3,389.00p 3,317.00p 3,363.00p 139328
28/12/2021 3,282.00p 3,340.00p 3,282.00p 3,284.00p 52622
27/12/2021 3,282.00p 3,340.00p 3,282.00p 3,284.00p 52622
24/12/2021 3,282.00p 3,340.00p 3,282.00p 3,284.00p 52622
23/12/2021 3,329.00p 3,341.00p 3,309.21p 3,329.00p 118054
22/12/2021 3,224.00p 3,319.00p 3,206.00p 3,319.00p 151969
21/12/2021 3,192.00p 3,263.00p 3,191.32p 3,234.00p 112751
20/12/2021 3,214.00p 3,229.00p 3,126.00p 3,174.00p 136638
17/12/2021 3,302.00p 3,302.00p 3,208.16p 3,243.00p 363885
16/12/2021 3,240.00p 3,250.00p 3,185.00p 3,211.00p 170329
15/12/2021 3,276.00p 3,276.00p 3,168.00p 3,182.00p 277848
14/12/2021 3,278.00p 3,278.00p 3,216.00p 3,220.00p 275102
13/12/2021 3,197.00p 3,255.00p 3,197.00p 3,214.00p 109567
10/12/2021 3,266.00p 3,300.00p 3,221.00p 3,234.00p 160053
09/12/2021 3,295.00p 3,301.00p 3,240.00p 3,280.00p 137882
08/12/2021 3,262.00p 3,342.00p 3,259.04p 3,281.00p 275122
07/12/2021 3,229.00p 3,255.00p 3,193.00p 3,250.00p 150326
06/12/2021 3,212.00p 3,219.00p 3,159.00p 3,198.00p 112866
03/12/2021 3,162.00p 3,217.00p 3,139.00p 3,181.00p 877285
02/12/2021 3,056.00p 3,141.00p 3,047.00p 3,130.00p 249151
01/12/2021 3,142.00p 3,196.00p 3,126.00p 3,176.00p 483698
30/11/2021 3,145.00p 3,157.00p 3,080.00p 3,118.00p 478134
29/11/2021 3,184.00p 3,209.00p 3,144.00p 3,171.00p 247252
26/11/2021 3,224.00p 3,226.00p 3,140.00p 3,141.00p 160625
25/11/2021 3,258.00p 3,275.00p 3,212.00p 3,262.00p 108091
24/11/2021 3,226.00p 3,260.00p 3,203.00p 3,239.00p 114405
23/11/2021 3,221.00p 3,282.00p 3,212.00p 3,234.00p 137871
22/11/2021 3,192.00p 3,254.00p 3,192.00p 3,231.00p 199036
19/11/2021 3,262.00p 3,262.00p 3,199.00p 3,233.00p 192368
18/11/2021 3,183.00p 3,266.00p 37.93p 3,247.00p 396532
17/11/2021 3,139.00p 3,184.00p 3,110.36p 3,123.00p 210471
16/11/2021 3,246.00p 3,246.00p 3,124.00p 3,167.00p 455737
15/11/2021 3,158.00p 3,197.00p 3,136.00p 3,165.00p 158053
12/11/2021 3,233.00p 3,245.12p 3,152.00p 3,157.00p 403702
11/11/2021 3,195.00p 3,229.00p 3,159.00p 3,220.00p 506744
10/11/2021 3,176.00p 3,211.00p 3,166.00p 3,187.00p 247048
09/11/2021 3,263.00p 3,267.00p 3,164.00p 3,168.00p 302107
08/11/2021 3,217.00p 3,235.00p 3,184.00p 3,222.00p 127808
05/11/2021 3,250.00p 3,261.00p 3,181.00p 3,219.00p 206178
04/11/2021 3,191.00p 3,277.00p 3,149.00p 3,229.00p 573878
03/11/2021 3,185.00p 3,209.00p 3,166.84p 3,188.00p 308765
02/11/2021 3,238.00p 3,266.34p 3,196.00p 3,217.00p 339542
01/11/2021 3,275.00p 3,308.00p 3,204.00p 3,245.00p 212005
29/10/2021 3,325.00p 3,348.00p 3,312.00p 3,313.00p 160304
28/10/2021 3,437.00p 3,437.00p 3,335.00p 3,335.00p 258354
27/10/2021 3,302.00p 3,390.00p 3,293.00p 3,383.00p 304269
26/10/2021 3,172.00p 3,319.00p 3,172.00p 3,319.00p 173807
25/10/2021 3,172.00p 3,212.93p 3,128.00p 3,211.00p 275891
22/10/2021 3,234.00p 3,234.00p 3,147.00p 3,167.00p 234560
21/10/2021 3,322.00p 3,336.00p 3,209.00p 3,218.00p 330841
20/10/2021 3,399.00p 3,439.80p 3,316.00p 3,340.00p 227283
19/10/2021 3,404.00p 3,513.00p 3,342.00p 3,405.00p 227332
18/10/2021 3,363.00p 3,405.00p 3,352.00p 3,352.00p 203012
15/10/2021 3,364.00p 3,398.00p 3,356.00p 3,385.00p 356903
14/10/2021 3,345.00p 3,373.00p 3,309.00p 3,359.00p 195434
13/10/2021 3,131.00p 3,333.00p 3,131.00p 3,322.00p 178692
12/10/2021 3,175.00p 3,215.00p 3,166.00p 3,215.00p 113386
11/10/2021 3,130.00p 3,211.00p 3,130.00p 3,205.00p 167859
08/10/2021 3,199.00p 3,215.00p 3,168.00p 3,198.00p 134824
07/10/2021 3,160.00p 3,218.25p 3,145.00p 3,197.00p 214440
06/10/2021 3,180.00p 3,195.15p 3,095.00p 3,154.00p 246057
05/10/2021 3,165.00p 3,236.00p 3,165.00p 3,205.00p 136037
04/10/2021 3,220.00p 3,250.00p 3,199.00p 3,218.00p 219566
01/10/2021 3,213.00p 3,271.00p 3,194.00p 3,225.00p 269251
30/09/2021 3,225.00p 3,299.16p 3,225.00p 3,279.00p 180586
29/09/2021 3,269.00p 3,315.11p 3,244.00p 3,252.00p 244513
28/09/2021 3,406.00p 3,406.00p 3,265.00p 3,271.00p 264117
27/09/2021 3,429.00p 3,439.00p 3,364.00p 3,399.00p 134057
24/09/2021 3,469.00p 3,476.00p 3,400.00p 3,408.00p 162749
23/09/2021 3,495.00p 3,527.68p 3,473.00p 3,480.00p 131987
22/09/2021 3,422.00p 3,507.00p 3,422.00p 3,505.00p 159625
21/09/2021 3,457.00p 3,471.00p 3,416.00p 3,435.00p 152517
20/09/2021 3,480.00p 3,480.00p 3,382.00p 3,438.00p 234306
17/09/2021 3,525.00p 3,525.00p 3,414.79p 3,440.00p 353576
16/09/2021 3,407.00p 3,458.00p 3,382.00p 3,447.00p 152689

*Close Price adjusted for both dividends and splits