Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/05/2020 2,511.00p 2,650.00p 2,448.00p 2,644.00p 432099
25/05/2020 2,412.00p 2,458.60p 2,383.95p 2,453.00p 521705
22/05/2020 2,412.00p 2,458.60p 2,383.95p 2,453.00p 521705
21/05/2020 2,400.00p 2,456.00p 2,370.17p 2,443.00p 477892
20/05/2020 2,530.00p 2,555.00p 2,410.00p 2,422.00p 365253
19/05/2020 2,527.00p 2,607.00p 2,498.00p 2,548.00p 293958
18/05/2020 2,471.00p 2,533.02p 2,428.00p 2,502.00p 198451
15/05/2020 2,296.00p 2,441.40p 2,296.00p 2,423.00p 479180
14/05/2020 2,425.00p 2,442.10p 2,219.00p 2,313.00p 391675
13/05/2020 2,460.00p 2,520.00p 2,421.00p 2,434.00p 657412
12/05/2020 2,566.00p 2,616.00p 2,462.00p 2,462.00p 583662
11/05/2020 2,730.00p 2,743.47p 2,566.00p 2,581.00p 333721
08/05/2020 2,637.00p 2,707.00p 2,571.00p 2,681.00p 488825
07/05/2020 2,637.00p 2,707.00p 2,571.00p 2,681.00p 488825
06/05/2020 2,620.00p 2,673.00p 2,561.00p 2,580.00p 301309
05/05/2020 2,687.00p 2,720.00p 2,619.00p 2,625.00p 300691
04/05/2020 2,677.00p 2,772.00p 2,563.00p 2,648.00p 524716
01/05/2020 2,624.00p 2,765.00p 2,564.63p 2,720.00p 188354
30/04/2020 2,839.00p 2,876.00p 2,648.00p 2,663.00p 602170
29/04/2020 2,719.00p 2,836.00p 2,713.00p 2,803.00p 606412
28/04/2020 2,668.00p 2,772.00p 2,641.00p 2,744.00p 440539
27/04/2020 2,733.00p 2,755.80p 2,660.00p 2,660.00p 730554
24/04/2020 2,640.00p 2,728.00p 2,581.00p 2,694.00p 528582
23/04/2020 2,452.00p 2,714.00p 2,452.00p 2,662.00p 896130
22/04/2020 2,306.00p 2,434.00p 2,306.00p 2,419.00p 318435
21/04/2020 2,260.00p 2,381.00p 2,234.00p 2,305.00p 412429
20/04/2020 2,423.00p 2,454.79p 2,280.00p 2,317.00p 450860
17/04/2020 2,354.00p 2,502.00p 2,294.00p 2,438.00p 565013
16/04/2020 2,226.00p 2,322.00p 2,206.00p 2,283.00p 424826
15/04/2020 2,340.00p 2,340.00p 2,211.00p 2,225.00p 512158
14/04/2020 2,585.00p 2,597.00p 2,344.00p 2,344.00p 695337
09/04/2020 2,405.00p 2,583.00p 2,391.32p 2,548.00p 936382
08/04/2020 2,262.00p 2,381.00p 2,219.83p 2,381.00p 452159
07/04/2020 2,170.00p 2,403.00p 2,167.00p 2,285.00p 660696
06/04/2020 1,950.00p 2,153.00p 1,935.50p 2,128.00p 418062
03/04/2020 2,086.00p 2,086.00p 1,891.50p 1,906.50p 719484
02/04/2020 2,074.00p 2,122.00p 2,057.00p 2,078.00p 576896
01/04/2020 2,113.00p 2,122.00p 2,005.00p 2,077.00p 772174
31/03/2020 2,150.00p 2,187.00p 2,118.00p 2,156.00p 569336
30/03/2020 2,057.00p 2,138.00p 1,933.84p 2,114.00p 629084
27/03/2020 2,150.00p 2,183.42p 2,073.00p 2,092.00p 740898
26/03/2020 2,030.00p 2,227.00p 1,959.50p 2,202.00p 700770
25/03/2020 2,134.00p 2,231.96p 1,941.50p 2,039.00p 1104427
24/03/2020 2,021.00p 2,071.00p 1,882.50p 2,071.00p 807067
23/03/2020 1,885.00p 2,013.00p 1,820.00p 1,965.50p 869946
20/03/2020 1,937.50p 2,089.00p 1,930.50p 2,014.00p 683613
19/03/2020 2,051.00p 2,057.00p 1,735.50p 1,879.00p 773041
18/03/2020 2,097.00p 2,117.71p 1,928.50p 2,012.00p 918171
17/03/2020 2,506.00p 2,509.00p 2,031.00p 2,169.00p 1135691
16/03/2020 2,619.00p 2,619.00p 2,202.00p 2,444.00p 983576
13/03/2020 2,996.00p 3,028.00p 2,682.00p 2,709.00p 788115
12/03/2020 3,079.00p 3,099.00p 2,860.00p 2,898.00p 702281
11/03/2020 3,343.00p 3,438.00p 3,251.00p 3,260.00p 566501
10/03/2020 3,422.00p 3,453.63p 3,293.00p 3,293.00p 472183
09/03/2020 3,431.00p 3,443.00p 3,344.00p 3,357.00p 423542
06/03/2020 3,613.00p 3,621.65p 3,522.00p 3,585.00p 318887
05/03/2020 3,828.00p 3,836.00p 3,658.00p 3,678.00p 273119
04/03/2020 3,769.00p 3,831.00p 3,701.34p 3,763.00p 391579
03/03/2020 3,728.00p 3,867.00p 3,728.00p 3,784.00p 380517
02/03/2020 3,780.00p 3,833.48p 3,617.00p 3,675.00p 565911
28/02/2020 3,682.00p 3,764.00p 3,611.00p 3,723.00p 746345
27/02/2020 3,965.00p 3,965.00p 3,786.00p 3,821.00p 550357
26/02/2020 4,052.00p 4,071.00p 3,940.00p 4,026.00p 388740
25/02/2020 4,229.00p 4,251.00p 4,052.00p 4,077.00p 468511
24/02/2020 4,232.00p 4,257.00p 4,138.00p 4,204.00p 401278
21/02/2020 4,270.00p 4,297.00p 4,218.00p 4,297.00p 334369
20/02/2020 4,321.00p 4,336.00p 4,266.00p 4,266.00p 525243
19/02/2020 4,269.00p 4,313.00p 4,255.46p 4,310.00p 256417
18/02/2020 4,246.00p 4,270.00p 4,191.60p 4,225.00p 151626
17/02/2020 4,251.00p 4,266.60p 4,209.00p 4,243.00p 276713
14/02/2020 4,199.00p 4,256.00p 4,181.00p 4,231.00p 232995
13/02/2020 4,148.00p 4,198.00p 4,114.00p 4,180.00p 263648
12/02/2020 4,067.00p 4,161.00p 4,064.00p 4,161.00p 283607
11/02/2020 4,028.00p 4,092.00p 4,028.00p 4,080.00p 244420
10/02/2020 3,960.00p 4,064.00p 3,960.00p 4,038.00p 199824
07/02/2020 4,099.00p 4,120.00p 3,972.00p 4,032.00p 306819
06/02/2020 4,117.00p 4,135.00p 4,064.00p 4,064.00p 301078
05/02/2020 4,084.00p 4,164.00p 4,053.00p 4,100.00p 377914
04/02/2020 4,073.00p 4,087.00p 4,005.00p 4,087.00p 323003
03/02/2020 4,017.00p 4,027.27p 3,958.00p 4,007.00p 590066
31/01/2020 4,022.00p 4,036.00p 3,983.00p 3,985.00p 246686
30/01/2020 3,993.00p 4,031.00p 3,982.00p 4,002.00p 579311
29/01/2020 3,993.00p 4,080.00p 3,993.00p 4,018.00p 286248
28/01/2020 4,052.00p 4,069.00p 4,011.00p 4,042.00p 185220
27/01/2020 4,086.00p 4,089.00p 4,000.00p 4,011.00p 250654
24/01/2020 4,040.00p 4,106.00p 4,040.00p 4,092.00p 312989
23/01/2020 4,030.00p 4,070.00p 4,020.00p 4,020.00p 251044
22/01/2020 4,084.00p 4,150.00p 4,029.00p 4,040.00p 367066
21/01/2020 4,035.00p 4,072.00p 4,013.25p 4,072.00p 192005
20/01/2020 4,020.00p 4,060.56p 3,997.00p 4,055.00p 194792
17/01/2020 4,000.00p 4,014.00p 3,953.00p 4,004.00p 292669
16/01/2020 3,987.00p 4,005.00p 3,955.54p 3,965.00p 282509
15/01/2020 3,988.00p 4,036.00p 3,926.00p 3,945.00p 331699
14/01/2020 3,869.00p 4,002.00p 3,850.00p 3,999.00p 503923
13/01/2020 3,910.00p 3,942.00p 3,887.00p 3,900.00p 280645
10/01/2020 3,846.00p 3,881.00p 3,833.00p 3,842.00p 173689
09/01/2020 3,897.00p 3,907.00p 3,840.00p 3,858.00p 489997
08/01/2020 3,863.00p 3,877.00p 3,839.50p 3,857.00p 283091
07/01/2020 3,826.00p 3,915.00p 3,825.00p 3,887.00p 330477
06/01/2020 3,805.00p 3,831.00p 3,779.00p 3,825.00p 206201
03/01/2020 3,831.00p 3,842.00p 3,796.00p 3,819.00p 244560
02/01/2020 3,801.00p 3,854.00p 3,795.00p 3,850.00p 194824
31/12/2019 3,792.00p 3,846.49p 3,792.00p 3,807.00p 97720
30/12/2019 3,810.00p 3,817.00p 3,786.00p 3,806.00p 176375
27/12/2019 3,786.00p 3,806.00p 3,745.62p 3,799.00p 118274
24/12/2019 3,774.00p 3,851.36p 3,769.00p 3,790.00p 36073
23/12/2019 3,716.00p 3,786.00p 3,716.00p 3,760.00p 173732
20/12/2019 3,761.00p 3,771.56p 3,718.00p 3,746.00p 344872
19/12/2019 3,795.00p 3,804.26p 3,742.00p 3,759.00p 293017
18/12/2019 3,803.00p 3,832.00p 3,722.00p 3,779.00p 471527
17/12/2019 3,798.00p 3,840.00p 3,712.00p 3,830.00p 682889
16/12/2019 3,843.00p 3,896.00p 3,781.00p 3,888.00p 575529
13/12/2019 3,718.00p 3,872.00p 3,686.00p 3,831.00p 1548325
12/12/2019 3,414.00p 3,443.00p 3,394.00p 3,427.00p 350829
11/12/2019 3,400.00p 3,426.00p 3,328.00p 3,401.00p 539281
10/12/2019 3,447.00p 3,448.00p 3,387.00p 3,406.00p 407735
09/12/2019 3,400.00p 3,456.00p 3,383.00p 3,444.00p 387260
06/12/2019 3,388.00p 3,419.00p 3,370.00p 3,394.00p 245143
05/12/2019 3,329.00p 3,403.00p 3,329.00p 3,366.00p 282882
04/12/2019 3,311.00p 3,383.00p 3,294.00p 3,371.00p 423615
03/12/2019 3,299.00p 3,359.00p 3,293.00p 3,315.00p 343386
02/12/2019 3,403.00p 3,403.00p 3,306.00p 3,313.00p 261485
29/11/2019 3,399.00p 3,414.00p 3,338.00p 3,339.00p 260966
28/11/2019 3,397.00p 3,433.00p 3,372.55p 3,420.00p 315707
27/11/2019 3,442.00p 3,478.00p 3,429.00p 3,475.00p 326959
26/11/2019 3,418.00p 3,437.47p 3,407.00p 3,425.00p 316816
25/11/2019 3,363.00p 3,424.00p 3,360.06p 3,410.00p 346964
22/11/2019 3,316.00p 3,362.00p 3,285.00p 3,355.00p 313580
21/11/2019 3,295.00p 3,313.26p 3,261.00p 3,293.00p 279936
20/11/2019 3,296.00p 3,321.00p 3,255.00p 3,317.00p 247184
19/11/2019 3,316.00p 3,360.00p 3,297.00p 3,304.00p 190222
18/11/2019 3,319.00p 3,373.00p 3,284.00p 3,306.00p 424516
15/11/2019 3,239.00p 3,312.00p 3,203.00p 3,297.00p 333001
14/11/2019 3,245.00p 3,265.00p 3,211.00p 3,220.00p 301715
13/11/2019 3,219.00p 3,263.00p 3,200.00p 3,234.00p 251824
12/11/2019 3,253.00p 3,280.00p 3,225.00p 3,231.00p 353774
11/11/2019 3,171.00p 3,267.00p 3,128.00p 3,249.00p 507035
08/11/2019 3,198.00p 3,207.00p 3,159.00p 3,168.00p 163171
07/11/2019 3,210.00p 3,233.25p 3,178.00p 3,215.00p 375334
06/11/2019 3,189.00p 3,210.00p 3,144.00p 3,168.00p 382332
05/11/2019 3,165.00p 3,201.00p 3,147.00p 3,198.00p 239385
04/11/2019 3,206.00p 3,211.00p 3,156.00p 3,160.00p 207357
01/11/2019 3,175.00p 3,190.00p 3,165.00p 3,190.00p 305492
31/10/2019 3,153.00p 3,211.00p 3,153.00p 3,160.00p 284439
30/10/2019 3,215.00p 3,235.00p 3,172.00p 3,204.00p 305970
29/10/2019 3,239.00p 3,247.00p 3,205.00p 3,205.00p 202620
28/10/2019 3,205.00p 3,247.00p 3,197.50p 3,233.00p 265953
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

*Close Price adjusted for both dividends and splits