Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2022 1,710.00p 1,783.50p 1,685.00p 1,765.50p 390855
30/09/2022 1,591.50p 1,711.50p 1,589.50p 1,703.00p 533827
29/09/2022 1,674.50p 1,674.50p 1,572.00p 1,586.50p 348085
28/09/2022 1,636.50p 1,694.00p 1,591.00p 1,689.50p 537754
27/09/2022 1,793.50p 1,793.50p 1,654.50p 1,654.50p 553604
26/09/2022 1,881.50p 1,889.76p 1,753.00p 1,763.00p 384707
23/09/2022 1,900.00p 1,993.00p 1,893.75p 1,918.00p 218617
22/09/2022 1,980.00p 1,980.00p 1,925.00p 1,931.00p 165356
21/09/2022 1,902.00p 1,984.00p 1,902.00p 1,968.50p 816631
20/09/2022 2,010.00p 2,010.00p 1,893.00p 1,902.00p 257516
16/09/2022 2,002.00p 2,038.00p 1,985.50p 1,993.00p 993087
15/09/2022 1,933.00p 2,019.00p 1,933.00p 2,012.00p 265502
14/09/2022 1,991.50p 2,022.00p 1,936.00p 1,936.00p 363727
13/09/2022 2,131.00p 2,131.00p 1,994.00p 1,998.00p 304522
12/09/2022 2,023.00p 2,108.00p 2,020.00p 2,097.00p 133619
09/09/2022 2,050.00p 2,070.00p 2,024.00p 2,055.00p 187609
08/09/2022 2,026.00p 2,056.00p 1,998.25p 2,023.00p 157516
07/09/2022 2,025.00p 2,082.00p 2,017.00p 2,019.00p 185793
06/09/2022 1,968.50p 2,079.00p 1,958.01p 2,042.00p 269522
05/09/2022 1,950.00p 1,988.00p 1,928.00p 1,959.00p 189949
02/09/2022 1,939.00p 1,980.50p 1,865.00p 1,965.50p 466829
01/09/2022 2,035.00p 2,041.00p 1,956.50p 1,982.50p 176092
31/08/2022 2,060.00p 2,097.00p 2,033.00p 2,043.00p 219787
30/08/2022 2,061.00p 2,137.00p 2,061.00p 2,085.00p 171273
26/08/2022 2,134.00p 2,134.00p 2,071.00p 2,091.00p 112785
25/08/2022 2,112.00p 2,132.00p 2,054.00p 2,077.00p 115926
24/08/2022 2,131.00p 2,144.00p 2,083.00p 2,102.00p 101758
23/08/2022 2,152.00p 2,182.00p 2,134.00p 2,145.00p 134651
22/08/2022 2,226.00p 2,228.00p 2,159.00p 2,168.00p 154701
19/08/2022 2,257.00p 2,257.00p 2,222.00p 2,222.00p 157444
18/08/2022 2,236.00p 2,280.00p 2,224.00p 2,266.00p 103793
17/08/2022 2,306.00p 2,308.00p 2,219.61p 2,234.00p 186902
16/08/2022 2,339.00p 2,342.00p 2,294.00p 2,298.00p 102262
15/08/2022 2,323.00p 2,354.00p 2,304.00p 2,328.00p 91856
12/08/2022 2,331.00p 2,369.00p 2,324.00p 2,342.00p 89852
11/08/2022 2,400.00p 2,432.00p 2,336.00p 2,336.00p 92796
10/08/2022 2,243.00p 2,394.00p 2,243.00p 2,394.00p 119223
09/08/2022 2,293.00p 2,359.50p 2,279.00p 2,288.00p 186510
08/08/2022 2,345.00p 2,367.75p 2,338.00p 2,341.00p 144299
05/08/2022 2,387.00p 2,409.49p 2,329.00p 2,336.00p 107585
04/08/2022 2,359.00p 2,390.00p 2,332.00p 2,388.00p 136522
03/08/2022 2,283.00p 2,367.00p 2,269.00p 2,358.00p 228577
02/08/2022 2,445.00p 2,458.00p 2,288.00p 2,288.00p 164076
01/08/2022 2,455.00p 2,471.00p 2,427.72p 2,464.00p 109840
29/07/2022 2,400.00p 2,480.00p 2,400.00p 2,446.00p 157960
28/07/2022 2,408.00p 2,455.00p 2,408.00p 2,438.00p 112611
27/07/2022 2,377.00p 2,414.00p 2,377.00p 2,392.00p 132350
26/07/2022 2,445.00p 2,445.00p 2,377.00p 2,399.00p 239202
25/07/2022 2,419.00p 2,464.00p 2,363.00p 2,432.00p 176286
22/07/2022 2,417.00p 2,417.00p 2,378.00p 2,404.00p 207451
21/07/2022 2,349.00p 2,418.00p 2,343.01p 2,418.00p 128872
20/07/2022 2,320.00p 2,378.00p 2,320.00p 2,349.00p 103215
19/07/2022 2,255.00p 2,361.00p 2,255.00p 2,347.00p 213111
18/07/2022 2,296.00p 2,350.00p 2,243.00p 2,294.00p 179888
15/07/2022 2,246.00p 2,302.00p 2,189.00p 2,285.00p 294908
14/07/2022 2,172.00p 2,212.00p 2,152.00p 2,195.00p 379356
13/07/2022 2,192.00p 2,207.00p 2,135.00p 2,164.00p 258580
12/07/2022 2,125.00p 2,191.00p 2,117.00p 2,187.00p 157038
11/07/2022 2,081.00p 2,167.00p 2,081.00p 2,167.00p 178173
08/07/2022 2,105.00p 2,161.00p 2,102.00p 2,141.00p 286133
07/07/2022 2,174.00p 2,188.00p 2,126.00p 2,156.00p 378848
06/07/2022 2,129.00p 2,174.00p 2,129.00p 2,152.00p 307542
05/07/2022 2,120.00p 2,172.00p 2,081.00p 2,120.00p 249595
04/07/2022 2,207.00p 2,207.00p 2,147.00p 2,160.00p 425752
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

*Close Price adjusted for both dividends and splits