Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/10/2019 3,215.00p 3,277.00p 3,188.00p 3,227.00p 261346
24/10/2019 3,264.00p 3,315.00p 3,217.71p 3,233.00p 400908
23/10/2019 3,300.00p 3,307.00p 3,252.00p 3,260.00p 409157
22/10/2019 3,343.00p 3,363.00p 3,305.00p 3,331.00p 469376
21/10/2019 3,394.00p 3,416.00p 3,332.00p 3,356.00p 460158
18/10/2019 3,350.00p 3,430.00p 3,347.00p 3,379.00p 436781
17/10/2019 3,293.00p 3,460.00p 3,290.00p 3,360.00p 811903
16/10/2019 3,360.00p 3,386.00p 3,264.00p 3,370.00p 840140
15/10/2019 3,400.00p 3,460.00p 3,199.00p 3,370.00p 1148832
14/10/2019 3,530.00p 3,530.00p 3,436.00p 3,492.00p 521023
11/10/2019 3,232.00p 3,562.00p 3,220.60p 3,536.00p 793987
10/10/2019 3,150.00p 3,206.00p 3,124.51p 3,200.00p 315706
09/10/2019 3,196.00p 3,215.00p 3,143.00p 3,143.00p 281004
08/10/2019 3,226.00p 3,246.00p 3,168.00p 3,185.00p 292819
07/10/2019 3,215.00p 3,253.00p 3,210.00p 3,236.00p 318477
04/10/2019 3,228.00p 3,249.00p 3,211.00p 3,239.00p 430297
03/10/2019 3,256.00p 3,256.00p 3,207.00p 3,229.00p 448406
02/10/2019 3,346.00p 3,349.00p 3,238.00p 3,238.00p 298199
01/10/2019 3,357.00p 3,380.00p 3,326.00p 3,355.00p 297092
30/09/2019 3,277.00p 3,352.00p 3,271.00p 3,346.00p 399413
27/09/2019 3,255.00p 3,318.00p 3,205.00p 3,282.00p 373888
26/09/2019 3,260.00p 3,271.00p 3,226.00p 3,254.00p 328526
25/09/2019 3,237.00p 3,270.00p 3,199.00p 3,242.00p 324337
24/09/2019 3,259.00p 3,317.00p 3,248.00p 3,248.00p 265082
23/09/2019 3,290.00p 3,290.00p 3,248.00p 3,280.00p 177679
20/09/2019 3,221.00p 3,328.00p 3,208.00p 3,291.00p 510733
19/09/2019 3,220.00p 3,247.00p 3,202.00p 3,224.00p 173552
18/09/2019 3,218.00p 3,247.00p 3,198.95p 3,215.00p 200885
17/09/2019 3,273.00p 3,273.00p 3,202.00p 3,238.00p 213572
16/09/2019 3,289.00p 3,295.25p 3,243.00p 3,253.00p 217761
13/09/2019 3,172.00p 3,301.00p 3,159.35p 3,301.00p 332841
12/09/2019 3,175.00p 3,234.00p 3,139.06p 3,156.00p 253813
11/09/2019 3,087.00p 3,169.00p 3,084.00p 3,169.00p 374641
10/09/2019 3,040.00p 3,105.00p 3,036.00p 3,090.00p 258512
09/09/2019 3,059.00p 3,071.00p 3,021.00p 3,036.00p 263672
06/09/2019 3,001.00p 3,032.00p 2,975.00p 3,027.00p 295985
05/09/2019 2,933.00p 2,990.00p 2,899.00p 2,976.00p 291562
04/09/2019 2,991.00p 2,991.00p 2,888.00p 2,924.00p 210888
03/09/2019 3,000.00p 3,000.00p 2,910.00p 2,922.00p 199860
02/09/2019 2,900.00p 2,966.00p 2,891.55p 2,960.00p 193022
30/08/2019 2,855.00p 2,912.00p 2,855.00p 2,901.00p 371361
29/08/2019 2,823.00p 2,879.00p 2,814.00p 2,856.00p 215036
28/08/2019 2,906.00p 2,922.00p 2,821.00p 2,825.00p 261684
27/08/2019 2,879.00p 2,938.00p 2,868.00p 2,926.00p 274765
23/08/2019 2,886.00p 2,951.00p 2,886.00p 2,889.00p 243376
22/08/2019 2,849.00p 2,876.00p 2,820.00p 2,876.00p 146153
21/08/2019 2,840.00p 2,867.00p 2,833.20p 2,849.00p 143665
20/08/2019 2,832.00p 2,872.00p 2,810.00p 2,810.00p 233895
19/08/2019 2,814.00p 2,850.00p 2,805.88p 2,850.00p 185176
16/08/2019 2,766.00p 2,801.00p 2,766.00p 2,801.00p 191156
15/08/2019 2,807.00p 2,820.00p 2,766.00p 2,770.00p 126580
14/08/2019 2,856.00p 2,856.00p 2,800.00p 2,802.00p 205231
13/08/2019 2,816.00p 2,838.00p 2,781.00p 2,826.00p 168762
12/08/2019 2,820.00p 2,844.00p 2,807.00p 2,812.00p 154222
09/08/2019 2,799.00p 2,828.00p 2,792.80p 2,806.00p 202865
08/08/2019 2,842.00p 2,878.00p 2,784.00p 2,817.00p 397095
07/08/2019 2,861.00p 2,913.00p 2,853.00p 2,882.00p 331869
06/08/2019 2,874.00p 2,922.00p 2,867.00p 2,868.00p 212227
05/08/2019 2,900.00p 2,900.00p 2,822.00p 2,868.00p 266325
02/08/2019 2,956.00p 2,963.00p 2,921.00p 2,921.00p 204313
01/08/2019 2,961.00p 2,991.00p 2,935.00p 2,985.00p 197177
31/07/2019 2,999.00p 3,012.37p 2,936.00p 2,970.00p 352519
30/07/2019 3,030.00p 3,039.00p 2,969.00p 2,969.00p 214206
29/07/2019 3,014.00p 3,031.00p 2,998.00p 3,010.00p 207422
26/07/2019 3,001.00p 3,028.00p 2,960.00p 3,003.00p 234834
25/07/2019 2,993.00p 3,001.00p 2,940.00p 2,976.00p 296148
24/07/2019 2,926.00p 3,009.00p 2,913.00p 2,985.00p 345836
23/07/2019 2,912.00p 2,919.00p 2,873.00p 2,909.00p 242132
22/07/2019 2,842.00p 2,901.00p 2,832.00p 2,894.00p 217488
19/07/2019 2,831.00p 2,855.00p 2,826.95p 2,840.00p 206414
18/07/2019 2,824.00p 2,858.00p 2,824.00p 2,849.00p 298587
17/07/2019 2,846.00p 2,860.00p 2,817.00p 2,851.00p 277098
16/07/2019 2,829.00p 2,846.00p 2,794.00p 2,846.00p 219560
15/07/2019 2,816.00p 2,849.00p 2,807.77p 2,823.00p 177299
12/07/2019 2,773.00p 2,844.00p 2,759.25p 2,825.00p 246499
11/07/2019 2,722.00p 2,778.00p 2,722.00p 2,759.00p 286240
10/07/2019 2,732.00p 2,738.00p 2,693.00p 2,710.00p 345697
09/07/2019 2,769.00p 2,774.00p 2,722.00p 2,728.00p 224310
08/07/2019 2,752.00p 2,768.00p 2,733.00p 2,748.00p 168043
05/07/2019 2,850.00p 2,850.00p 2,756.00p 2,760.00p 230199
04/07/2019 2,816.00p 2,851.00p 2,814.00p 2,834.00p 207979
03/07/2019 2,831.00p 2,834.48p 2,813.00p 2,830.00p 162988
02/07/2019 2,839.00p 2,844.00p 2,801.00p 2,815.00p 286915
01/07/2019 2,810.00p 2,828.00p 2,788.00p 2,817.00p 325345
28/06/2019 2,725.00p 2,785.00p 2,710.00p 2,785.00p 342103
27/06/2019 2,713.00p 2,738.00p 2,704.00p 2,711.00p 151708
26/06/2019 2,718.00p 2,724.00p 2,696.00p 2,698.00p 154230
25/06/2019 2,708.00p 2,716.00p 2,684.71p 2,705.00p 202670
24/06/2019 2,737.00p 2,737.50p 2,695.00p 2,710.00p 289236
21/06/2019 2,756.00p 2,779.00p 2,719.95p 2,723.00p 504498
20/06/2019 2,724.00p 2,768.00p 2,704.00p 2,739.00p 168394
19/06/2019 2,749.00p 2,811.00p 2,711.00p 2,724.00p 342535
18/06/2019 2,756.00p 2,757.00p 2,729.00p 2,742.00p 224574
17/06/2019 2,772.00p 2,796.00p 2,751.00p 2,754.00p 145380
14/06/2019 2,778.00p 2,787.00p 2,748.00p 2,757.00p 203892
13/06/2019 2,765.00p 2,796.00p 2,760.00p 2,772.00p 188943
12/06/2019 2,791.00p 2,801.00p 2,762.00p 2,780.00p 267791
11/06/2019 2,823.00p 2,842.00p 2,777.00p 2,796.00p 454581
10/06/2019 2,813.00p 2,832.00p 2,807.83p 2,825.00p 157059
07/06/2019 2,795.00p 2,819.00p 2,782.00p 2,817.00p 180080
06/06/2019 2,815.00p 2,832.00p 2,777.00p 2,803.00p 219699
05/06/2019 2,774.00p 2,853.00p 2,774.00p 2,814.00p 315685
04/06/2019 2,668.00p 2,781.00p 2,656.00p 2,775.00p 282189
03/06/2019 2,728.00p 2,730.48p 2,683.00p 2,709.00p 158056
31/05/2019 2,753.00p 2,761.00p 2,726.00p 2,741.00p 170191
30/05/2019 2,804.00p 2,804.00p 2,777.00p 2,780.00p 146307
29/05/2019 2,763.00p 2,798.00p 2,749.00p 2,749.00p 173144
28/05/2019 2,770.00p 2,814.00p 2,770.00p 2,790.00p 315550
24/05/2019 2,793.00p 2,808.00p 2,780.00p 2,792.00p 253009
23/05/2019 2,826.00p 2,826.00p 2,773.00p 2,784.00p 320782
22/05/2019 2,974.00p 2,974.00p 2,872.00p 2,872.00p 479217
21/05/2019 2,928.00p 2,976.00p 2,909.00p 2,966.00p 281327
20/05/2019 2,972.00p 2,988.60p 2,872.00p 2,907.00p 294570
17/05/2019 2,959.00p 2,973.00p 2,943.00p 2,967.00p 152110
16/05/2019 2,955.00p 2,973.00p 2,937.00p 2,969.00p 155647
15/05/2019 2,979.00p 3,010.00p 2,944.00p 2,950.00p 286748
14/05/2019 2,953.00p 2,980.00p 2,943.00p 2,980.00p 270175
13/05/2019 2,954.00p 2,962.00p 2,922.00p 2,939.00p 167120
10/05/2019 3,016.00p 3,020.00p 2,958.00p 2,965.00p 267909
09/05/2019 2,992.00p 3,012.30p 2,969.00p 3,000.00p 201774
08/05/2019 3,035.00p 3,059.00p 2,986.00p 3,003.00p 182917
07/05/2019 3,042.00p 3,073.00p 3,021.00p 3,035.00p 333167
03/05/2019 3,072.00p 3,080.25p 3,027.00p 3,058.00p 200788
02/05/2019 3,070.00p 3,099.00p 3,038.00p 3,065.00p 257523
01/05/2019 3,118.00p 3,119.50p 3,078.00p 3,087.00p 214081
30/04/2019 3,156.00p 3,168.00p 3,103.00p 3,112.00p 212443
29/04/2019 3,118.00p 3,157.00p 3,118.00p 3,157.00p 250594
26/04/2019 3,129.00p 3,144.00p 3,099.00p 3,110.00p 453465
25/04/2019 3,157.00p 3,193.00p 3,067.45p 3,127.00p 291096
24/04/2019 3,175.00p 3,222.00p 3,169.00p 3,222.00p 213597
23/04/2019 3,167.00p 3,184.08p 3,133.77p 3,180.00p 234955
18/04/2019 3,183.00p 3,194.00p 3,149.00p 3,180.00p 166705
17/04/2019 3,219.00p 3,233.00p 3,173.00p 3,190.00p 260804
16/04/2019 3,187.00p 3,230.00p 3,179.00p 3,226.00p 173963
15/04/2019 3,175.00p 3,196.00p 3,144.00p 3,190.00p 207484
12/04/2019 3,164.00p 3,181.13p 3,142.00p 3,174.00p 204772
11/04/2019 3,102.00p 3,154.00p 3,094.90p 3,154.00p 166219
10/04/2019 3,051.00p 3,095.00p 3,051.00p 3,082.00p 241328
09/04/2019 3,149.00p 3,150.00p 3,072.00p 3,076.00p 260523
08/04/2019 3,146.00p 3,170.00p 3,130.00p 3,146.00p 371253
05/04/2019 3,172.00p 3,172.00p 3,125.00p 3,144.00p 248261
04/04/2019 3,150.00p 3,167.00p 3,116.00p 3,159.00p 292353
03/04/2019 3,054.00p 3,152.00p 3,044.00p 3,151.00p 376818
02/04/2019 3,064.00p 3,078.00p 3,003.00p 3,026.00p 302357
01/04/2019 3,027.00p 3,079.76p 3,027.00p 3,043.00p 263335
29/03/2019 3,048.00p 3,071.00p 3,001.00p 3,045.00p 498119
28/03/2019 3,060.00p 3,076.00p 3,007.00p 3,014.00p 346732
27/03/2019 3,009.00p 3,099.00p 2,977.00p 3,065.00p 522780
26/03/2019 2,995.00p 3,076.00p 2,984.00p 3,000.00p 339415
25/03/2019 2,924.00p 2,974.00p 2,924.00p 2,960.00p 303057
22/03/2019 2,980.00p 3,009.00p 2,942.00p 2,946.00p 221312
21/03/2019 3,008.00p 3,037.00p 2,934.00p 2,965.00p 267251
20/03/2019 3,099.00p 3,114.24p 3,009.00p 3,016.00p 220558
19/03/2019 3,102.00p 3,127.00p 3,096.44p 3,118.00p 146943
18/03/2019 3,103.00p 3,122.00p 3,058.00p 3,095.00p 155351
15/03/2019 3,050.00p 3,111.00p 3,050.00p 3,103.00p 385267
14/03/2019 3,044.00p 3,103.00p 3,013.00p 3,069.00p 367827
13/03/2019 2,996.00p 3,037.00p 2,987.00p 3,023.00p 230998
12/03/2019 3,019.00p 3,069.00p 2,997.00p 3,013.00p 216702
11/03/2019 3,012.00p 3,032.00p 2,976.00p 2,993.00p 165147
08/03/2019 3,011.00p 3,027.00p 2,986.00p 3,019.00p 162420
07/03/2019 3,068.00p 3,069.00p 3,004.00p 3,023.00p 207734
06/03/2019 3,090.00p 3,090.00p 3,059.00p 3,080.00p 191564
05/03/2019 3,043.00p 3,082.00p 2,978.00p 3,073.00p 177548
04/03/2019 3,068.00p 3,071.00p 3,026.00p 3,060.00p 239101
01/03/2019 3,055.00p 3,069.00p 3,043.00p 3,056.00p 265638
28/02/2019 2,999.00p 3,037.00p 2,951.00p 3,025.00p 318915
27/02/2019 2,976.00p 3,021.00p 2,943.05p 3,018.00p 452914
26/02/2019 2,878.00p 2,998.00p 2,851.50p 2,977.00p 373576
25/02/2019 2,871.00p 2,873.00p 2,802.00p 2,863.00p 210380
22/02/2019 2,838.00p 2,883.00p 2,838.00p 2,874.00p 151687
21/02/2019 2,850.00p 2,872.00p 2,827.00p 2,853.00p 220729
20/02/2019 2,840.00p 2,880.00p 2,834.00p 2,856.00p 488689
19/02/2019 2,798.00p 2,843.00p 2,797.00p 2,843.00p 368551
18/02/2019 2,770.00p 2,823.00p 2,753.00p 2,803.00p 164711
15/02/2019 2,776.00p 2,804.00p 2,759.00p 2,769.00p 272731
14/02/2019 2,815.00p 2,833.00p 2,775.00p 2,785.00p 227677
13/02/2019 2,781.00p 2,839.00p 2,768.00p 2,807.00p 305052
12/02/2019 2,812.00p 2,835.00p 2,752.00p 2,766.00p 269445
11/02/2019 2,784.00p 2,833.00p 2,771.00p 2,818.00p 246361
08/02/2019 2,780.00p 2,836.00p 2,780.00p 2,794.00p 187530
07/02/2019 2,866.00p 2,875.00p 2,797.00p 2,797.00p 371858
06/02/2019 2,843.00p 2,951.32p 2,843.00p 2,890.00p 399326
05/02/2019 2,889.00p 2,918.00p 2,887.00p 2,907.00p 170740
04/02/2019 2,908.00p 2,915.00p 2,885.00p 2,890.00p 190452
01/02/2019 2,854.00p 2,910.00p 2,841.00p 2,907.00p 316684
31/01/2019 2,863.00p 2,900.00p 2,836.00p 2,837.00p 330172
30/01/2019 2,882.00p 2,904.00p 2,840.00p 2,879.00p 254571
29/01/2019 2,842.00p 2,896.00p 2,821.00p 2,850.00p 289719
28/01/2019 2,916.00p 2,916.00p 2,829.00p 2,844.00p 192389
25/01/2019 2,875.00p 2,917.00p 2,875.00p 2,888.00p 324005
24/01/2019 2,885.00p 2,913.00p 2,870.65p 2,874.00p 357310
23/01/2019 2,910.00p 2,947.00p 2,882.00p 2,900.00p 237546
22/01/2019 2,937.00p 2,960.00p 2,900.76p 2,919.00p 162809
21/01/2019 2,940.00p 2,964.00p 2,893.53p 2,939.00p 188518
18/01/2019 2,885.00p 2,980.00p 2,885.00p 2,962.00p 333019
17/01/2019 2,848.00p 2,876.00p 2,825.00p 2,876.00p 207015
16/01/2019 2,816.00p 2,910.00p 2,797.00p 2,874.00p 402697
15/01/2019 2,850.00p 2,855.00p 2,778.00p 2,788.00p 380395
14/01/2019 2,813.00p 2,850.00p 2,776.00p 2,822.00p 306271

*Close Price adjusted for both dividends and splits