Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/03/2021 3,324.00p 3,335.00p 3,254.00p 3,269.00p 308018
08/03/2021 3,207.00p 3,329.75p 3,166.00p 3,324.00p 286284
05/03/2021 3,154.00p 3,202.00p 3,114.00p 3,159.00p 314569
04/03/2021 3,158.00p 3,198.00p 3,127.00p 3,185.00p 414574
03/03/2021 3,007.00p 3,186.00p 2,978.00p 3,174.00p 637668
02/03/2021 2,992.00p 3,030.00p 2,970.00p 2,987.00p 512354
01/03/2021 2,858.00p 2,999.00p 2,858.00p 2,997.00p 367750
26/02/2021 2,850.00p 2,882.98p 2,804.00p 2,808.00p 311272
25/02/2021 2,938.00p 2,959.50p 2,863.00p 2,869.00p 211577
24/02/2021 2,889.00p 2,961.00p 2,886.47p 2,926.00p 254896
23/02/2021 2,890.00p 2,942.00p 2,834.00p 2,876.00p 259760
22/02/2021 2,955.00p 2,955.00p 2,830.00p 2,882.00p 239851
19/02/2021 2,914.00p 2,935.00p 2,891.00p 2,892.00p 340329
18/02/2021 2,910.00p 2,957.00p 2,902.00p 2,915.00p 201906
17/02/2021 3,038.00p 3,041.00p 2,910.00p 2,912.00p 556044
16/02/2021 3,064.00p 3,077.85p 2,997.46p 3,042.00p 216511
15/02/2021 2,965.00p 3,062.66p 2,962.25p 3,050.00p 254506
12/02/2021 2,901.00p 2,968.00p 2,898.00p 2,936.00p 121394
11/02/2021 2,980.00p 2,990.00p 2,871.00p 2,912.00p 246322
10/02/2021 3,191.00p 3,191.00p 2,930.00p 2,930.00p 684090
09/02/2021 3,150.00p 3,150.00p 3,051.00p 3,120.00p 404263
08/02/2021 3,066.00p 3,086.00p 3,015.00p 3,030.00p 230364
05/02/2021 2,993.00p 3,056.00p 2,971.00p 3,055.00p 205857
04/02/2021 2,946.00p 3,018.00p 2,946.00p 3,003.00p 275493
03/02/2021 2,990.00p 2,995.00p 2,930.00p 2,953.00p 362606
02/02/2021 2,844.00p 2,956.00p 2,813.00p 2,951.00p 636056
01/02/2021 2,782.00p 2,855.00p 2,772.00p 2,823.00p 318779
29/01/2021 2,733.00p 2,780.00p 2,718.00p 2,755.00p 301773
28/01/2021 2,771.00p 2,800.00p 2,706.00p 2,768.00p 337744
27/01/2021 2,760.00p 2,797.00p 2,700.00p 2,722.00p 863139
26/01/2021 2,881.00p 2,881.00p 2,764.20p 2,782.00p 387335
25/01/2021 2,907.00p 2,907.00p 2,795.00p 2,819.00p 478258
22/01/2021 2,895.00p 2,896.00p 2,828.00p 2,849.00p 321730
21/01/2021 2,922.00p 2,925.00p 2,854.00p 2,895.00p 269680
20/01/2021 2,886.00p 2,906.00p 2,864.00p 2,906.00p 229664
19/01/2021 2,940.00p 2,958.00p 2,865.00p 2,872.00p 244618
18/01/2021 2,892.00p 2,946.00p 2,871.00p 2,911.00p 121018
15/01/2021 2,899.00p 2,920.00p 2,856.00p 2,890.00p 240448
14/01/2021 2,923.00p 2,939.00p 2,854.56p 2,907.00p 207047
13/01/2021 2,947.00p 2,947.00p 2,884.82p 2,907.00p 461853
12/01/2021 3,008.00p 3,030.00p 2,921.00p 2,921.00p 298149
11/01/2021 3,054.00p 3,054.00p 2,983.00p 2,993.00p 427914
08/01/2021 3,013.00p 3,070.00p 2,958.00p 3,047.00p 377216
07/01/2021 3,030.00p 3,030.00p 2,929.00p 2,975.00p 251085
06/01/2021 2,980.00p 3,003.00p 2,902.00p 2,988.00p 383211
05/01/2021 2,889.00p 2,961.39p 2,872.00p 2,938.00p 244750
04/01/2021 3,028.00p 3,040.00p 2,891.00p 2,914.00p 360376
31/12/2020 3,025.00p 3,056.00p 2,955.00p 2,955.00p 120624
30/12/2020 3,047.00p 3,088.50p 3,030.74p 3,040.00p 235271
29/12/2020 2,996.00p 3,096.00p 2,979.00p 3,044.00p 399671
24/12/2020 3,010.00p 3,063.42p 2,960.00p 2,963.00p 111409
23/12/2020 2,826.00p 2,974.00p 2,826.00p 2,960.00p 181676
22/12/2020 2,777.00p 2,859.00p 2,772.00p 2,859.00p 180354
21/12/2020 2,800.00p 2,821.00p 2,684.00p 2,801.00p 270753
18/12/2020 2,903.00p 2,912.00p 2,842.00p 2,842.00p 629713
17/12/2020 2,911.00p 2,991.00p 2,896.00p 2,911.00p 319904
16/12/2020 2,880.00p 2,975.00p 2,841.00p 2,896.00p 408488
15/12/2020 2,815.00p 2,867.00p 2,778.00p 2,857.00p 306218
14/12/2020 2,737.00p 2,900.00p 2,737.00p 2,771.00p 293879
11/12/2020 2,806.00p 2,864.00p 2,651.00p 2,718.00p 377090
10/12/2020 2,920.00p 2,939.00p 2,755.00p 2,762.00p 653364
09/12/2020 2,881.00p 2,969.00p 2,881.00p 2,925.00p 214825
08/12/2020 2,859.00p 2,947.94p 2,842.00p 2,888.00p 431947
07/12/2020 2,985.00p 2,990.00p 2,796.00p 2,879.00p 354308
04/12/2020 2,960.00p 3,044.00p 2,960.00p 2,980.00p 246647
03/12/2020 2,942.00p 3,012.00p 2,942.00p 3,000.00p 374310
02/12/2020 2,968.00p 2,986.00p 2,886.00p 2,961.00p 294320
01/12/2020 2,865.00p 3,027.00p 2,853.00p 3,010.00p 432041
30/11/2020 2,892.00p 2,918.00p 2,831.00p 2,831.00p 412514
27/11/2020 2,864.00p 2,894.00p 2,794.00p 2,894.00p 453470
26/11/2020 2,960.00p 2,985.00p 2,875.00p 2,875.00p 293805
25/11/2020 3,079.00p 3,117.00p 2,969.00p 3,011.00p 423039
24/11/2020 3,124.00p 3,134.84p 3,070.00p 3,072.00p 314741
23/11/2020 3,077.00p 3,139.00p 3,074.00p 3,093.00p 308972
20/11/2020 3,020.00p 3,118.00p 3,020.00p 3,070.00p 261333
19/11/2020 3,039.00p 3,075.00p 3,033.00p 3,060.00p 505620
18/11/2020 3,011.00p 3,087.00p 2,984.00p 3,083.00p 588936
17/11/2020 2,969.00p 3,034.00p 2,956.00p 3,008.00p 236397
16/11/2020 2,976.00p 3,014.00p 2,921.00p 2,978.00p 335809
13/11/2020 2,902.00p 2,966.00p 2,879.00p 2,958.00p 355745
12/11/2020 2,988.00p 3,011.00p 2,870.00p 2,906.00p 342335
10/11/2020 2,876.00p 2,920.90p 2,823.00p 2,902.00p 457281
09/11/2020 2,590.00p 2,920.00p 2,570.00p 2,916.00p 690675
06/11/2020 2,537.00p 2,570.00p 2,502.04p 2,546.00p 282163
05/11/2020 2,480.00p 2,566.00p 2,444.00p 2,526.00p 317454
04/11/2020 2,371.00p 2,475.00p 2,363.35p 2,471.00p 302375
03/11/2020 2,375.00p 2,469.00p 2,374.00p 2,419.00p 325752
02/11/2020 2,354.00p 2,364.00p 2,262.49p 2,351.00p 243578
30/10/2020 2,313.00p 2,350.00p 2,300.00p 2,335.00p 299803
29/10/2020 2,335.00p 2,392.00p 2,331.00p 2,335.00p 420731
28/10/2020 2,286.00p 2,365.00p 2,245.00p 2,339.00p 767583
27/10/2020 2,470.00p 2,479.91p 2,313.85p 2,317.00p 384143
26/10/2020 2,543.00p 2,564.00p 2,473.00p 2,473.00p 341483
23/10/2020 2,519.00p 2,571.00p 2,502.00p 2,548.00p 354733
22/10/2020 2,523.00p 2,551.00p 2,477.00p 2,512.00p 509981
21/10/2020 2,567.00p 2,567.00p 2,492.00p 2,517.00p 500832
20/10/2020 2,651.00p 2,700.00p 2,500.82p 2,530.00p 660448
19/10/2020 2,625.00p 2,641.00p 2,567.00p 2,626.00p 261724
16/10/2020 2,698.00p 2,716.30p 2,609.00p 2,609.00p 279896
15/10/2020 2,668.00p 2,696.00p 2,592.00p 2,667.00p 437781
14/10/2020 2,672.00p 2,718.00p 2,634.00p 2,694.00p 250488
13/10/2020 2,700.00p 2,711.00p 2,634.00p 2,667.00p 732814
12/10/2020 2,642.00p 2,718.00p 2,641.00p 2,693.00p 436385
09/10/2020 2,608.00p 2,642.00p 2,594.00p 2,630.00p 216796
08/10/2020 2,525.00p 2,627.00p 2,516.00p 2,596.00p 339229
07/10/2020 2,509.00p 2,566.00p 2,499.00p 2,510.00p 252949
06/10/2020 2,465.00p 2,511.50p 2,419.00p 2,505.00p 256063
05/10/2020 2,429.00p 2,485.00p 2,415.41p 2,452.00p 234868
02/10/2020 2,365.00p 2,409.00p 2,354.00p 2,409.00p 153459
01/10/2020 2,353.00p 2,414.00p 2,302.31p 2,388.00p 254652
30/09/2020 2,266.00p 2,382.79p 2,246.00p 2,351.00p 403909
29/09/2020 2,355.00p 2,366.00p 2,277.00p 2,286.00p 239447
28/09/2020 2,289.00p 2,378.00p 2,271.00p 2,355.00p 238795
25/09/2020 2,229.00p 2,280.00p 2,213.00p 2,250.00p 346607
24/09/2020 2,081.00p 2,250.00p 2,081.00p 2,222.00p 588952
23/09/2020 2,061.00p 2,174.67p 2,061.00p 2,128.00p 580974
22/09/2020 2,147.00p 2,147.00p 2,059.00p 2,060.00p 520839
21/09/2020 2,300.00p 2,307.00p 2,105.00p 2,150.00p 581723
18/09/2020 2,413.00p 2,431.00p 2,304.00p 2,304.00p 581472
17/09/2020 2,428.00p 2,461.00p 2,418.00p 2,432.00p 238739
16/09/2020 2,404.00p 2,445.00p 2,365.00p 2,445.00p 309870
15/09/2020 2,391.00p 2,461.17p 2,391.00p 2,446.00p 326644
14/09/2020 2,435.00p 2,435.00p 2,367.00p 2,411.00p 218672
11/09/2020 2,389.00p 2,415.00p 2,374.00p 2,374.00p 178685
10/09/2020 2,378.00p 2,423.00p 2,364.00p 2,404.00p 239202
09/09/2020 2,350.00p 2,376.00p 2,316.49p 2,362.00p 242393
08/09/2020 2,458.00p 2,458.00p 2,318.00p 2,375.00p 210049
07/09/2020 2,386.00p 2,455.00p 2,386.00p 2,421.00p 144204
04/09/2020 2,400.00p 2,449.00p 2,355.00p 2,363.00p 212438
03/09/2020 2,480.00p 2,505.00p 2,418.00p 2,418.00p 304702
02/09/2020 2,351.00p 2,486.00p 2,322.84p 2,478.00p 431740
01/09/2020 2,385.00p 2,399.38p 2,323.00p 2,350.00p 354653
28/08/2020 2,330.00p 2,394.00p 2,310.00p 2,389.00p 262410
27/08/2020 2,350.00p 2,385.00p 2,344.00p 2,345.00p 242663
26/08/2020 2,290.00p 2,368.32p 2,290.00p 2,358.00p 294623
25/08/2020 2,360.00p 2,384.00p 2,285.00p 2,300.00p 566227
24/08/2020 2,430.00p 2,446.00p 2,379.00p 2,379.00p 269944
21/08/2020 2,374.00p 2,431.00p 2,343.00p 2,387.00p 233512
20/08/2020 2,418.00p 2,472.00p 2,408.00p 2,437.00p 235941
19/08/2020 2,455.00p 2,511.00p 2,441.00p 2,455.00p 227776
18/08/2020 2,439.00p 2,504.50p 2,428.00p 2,495.00p 320248
17/08/2020 2,425.00p 2,465.00p 2,398.00p 2,451.00p 276662
14/08/2020 2,426.00p 2,437.90p 2,397.88p 2,417.00p 208342
13/08/2020 2,403.00p 2,505.00p 2,396.55p 2,442.00p 516886
12/08/2020 2,419.00p 2,451.00p 2,322.00p 2,427.00p 727204
11/08/2020 2,534.00p 2,594.00p 2,446.00p 2,456.00p 921094
10/08/2020 2,557.00p 2,652.00p 2,543.00p 2,565.00p 196601
07/08/2020 2,546.00p 2,601.00p 2,520.00p 2,601.00p 191686
06/08/2020 2,623.00p 2,628.00p 2,540.00p 2,550.00p 307155
05/08/2020 2,642.00p 2,642.00p 2,586.00p 2,625.00p 275824
04/08/2020 2,620.00p 2,620.00p 2,552.00p 2,581.00p 165382
03/08/2020 2,576.00p 2,595.00p 2,511.53p 2,581.00p 199663
31/07/2020 2,569.00p 2,605.00p 2,544.00p 2,546.00p 243579
30/07/2020 2,619.00p 2,655.00p 2,544.00p 2,581.00p 328615
29/07/2020 2,744.00p 2,780.00p 2,634.00p 2,650.00p 899044
28/07/2020 2,600.00p 2,800.13p 2,600.00p 2,766.00p 428300
27/07/2020 2,609.00p 2,647.00p 2,590.00p 2,637.00p 227491
24/07/2020 2,645.00p 2,662.00p 2,615.00p 2,622.00p 353066
23/07/2020 2,698.00p 2,706.00p 2,668.40p 2,673.00p 210556
22/07/2020 2,680.00p 2,691.00p 2,649.00p 2,673.00p 296741
21/07/2020 2,709.00p 2,732.00p 2,640.00p 2,658.00p 377912
20/07/2020 2,644.00p 2,720.00p 2,634.00p 2,686.00p 488065
17/07/2020 2,600.00p 2,643.00p 2,600.00p 2,619.00p 243612
16/07/2020 2,645.00p 2,657.00p 2,622.00p 2,648.00p 175804
15/07/2020 2,609.00p 2,696.00p 2,604.00p 2,670.00p 295917
14/07/2020 2,651.00p 2,651.00p 2,576.00p 2,594.00p 225471
13/07/2020 2,690.00p 2,716.39p 2,653.00p 2,687.00p 227885
10/07/2020 2,547.00p 2,684.00p 2,547.00p 2,651.00p 298931
09/07/2020 2,588.00p 2,671.00p 2,587.00p 2,592.00p 231223
08/07/2020 2,558.00p 2,619.00p 2,539.00p 2,568.00p 379431
07/07/2020 2,568.00p 2,609.00p 2,545.00p 2,578.00p 273115
06/07/2020 2,563.00p 2,642.36p 2,550.00p 2,591.00p 289396
03/07/2020 2,520.00p 2,568.00p 2,484.00p 2,499.00p 298169
02/07/2020 2,546.00p 2,583.00p 2,521.46p 2,561.00p 341139
01/07/2020 2,588.00p 2,588.00p 2,477.00p 2,528.00p 495714
30/06/2020 2,546.00p 2,610.00p 2,354.00p 2,546.00p 401114
29/06/2020 2,533.00p 2,620.00p 2,501.00p 2,566.00p 312639
26/06/2020 2,574.00p 2,599.00p 2,544.00p 2,557.00p 348870
25/06/2020 2,515.00p 2,590.94p 2,443.77p 2,552.00p 356961
24/06/2020 2,600.00p 2,639.71p 2,494.00p 2,517.00p 595594
23/06/2020 2,645.00p 2,680.00p 2,600.00p 2,623.00p 443038
22/06/2020 2,622.00p 2,742.00p 2,616.06p 2,698.00p 207419
19/06/2020 2,670.00p 2,698.00p 2,629.66p 2,659.00p 555118
18/06/2020 2,623.00p 2,679.00p 2,598.00p 2,629.00p 259672
17/06/2020 2,650.00p 2,736.00p 2,644.52p 2,674.00p 239502
16/06/2020 2,615.00p 2,724.00p 2,615.00p 2,664.00p 230549
15/06/2020 2,572.00p 2,640.00p 2,499.00p 2,586.00p 432282
12/06/2020 2,564.00p 2,722.00p 2,531.83p 2,653.00p 365980
11/06/2020 2,667.00p 2,682.00p 2,603.00p 2,610.00p 413449
10/06/2020 2,817.00p 2,895.65p 2,728.00p 2,745.00p 487619
09/06/2020 2,985.00p 3,015.48p 2,789.00p 2,789.00p 444107
08/06/2020 2,917.00p 3,033.00p 2,888.47p 2,958.00p 656705
05/06/2020 2,895.00p 2,975.00p 2,845.00p 2,935.00p 410368
04/06/2020 2,821.00p 2,890.00p 2,768.00p 2,869.00p 673961
03/06/2020 2,760.00p 2,848.00p 2,721.00p 2,822.00p 445505
02/06/2020 2,700.00p 2,747.00p 2,655.00p 2,727.00p 399116
01/06/2020 2,620.00p 2,679.00p 2,600.00p 2,677.00p 300621
29/05/2020 2,644.00p 2,664.00p 2,548.00p 2,570.00p 382947
28/05/2020 2,655.00p 2,705.21p 2,620.00p 2,700.00p 336842
27/05/2020 2,675.00p 2,752.00p 2,642.00p 2,642.00p 496967

*Close Price adjusted for both dividends and splits