Bellway

(BWY)
Sector: Household Goods & Home Construction
2,662.00p
-52.00p -1.92
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,698.00p 2,708.00p 2,648.00p 2,662.00p 537,789
07/11/2024 2,718.00p 2,750.00p 2,698.00p 2,714.00p 412,536
06/11/2024 2,814.00p 2,816.00p 2,662.00p 2,714.00p 523,367
05/11/2024 2,770.00p 2,816.00p 2,770.00p 2,778.00p 269,289
04/11/2024 2,812.00p 2,842.00p 2,782.00p 2,782.00p 279,217
01/11/2024 2,800.00p 2,860.00p 2,796.00p 2,812.00p 959,444
31/10/2024 3,010.00p 3,016.00p 2,798.00p 2,836.00p 504,794
30/10/2024 3,060.00p 3,152.00p 3,026.00p 3,050.00p 531,988
29/10/2024 3,008.00p 3,088.00p 3,008.00p 3,060.00p 194,521
28/10/2024 3,054.00p 3,088.29p 3,016.00p 3,088.00p 210,634
25/10/2024 3,058.00p 3,116.00p 3,050.00p 3,050.00p 231,580
24/10/2024 3,072.00p 3,130.00p 3,072.00p 3,128.00p 94,909
23/10/2024 3,120.00p 3,150.00p 3,104.00p 3,128.00p 243,144
22/10/2024 3,086.00p 3,162.00p 3,086.00p 3,120.00p 206,695
21/10/2024 3,230.00p 3,273.01p 3,146.00p 3,146.00p 201,700
18/10/2024 3,278.00p 3,290.00p 3,172.00p 3,222.00p 578,880
17/10/2024 3,350.00p 3,370.00p 3,314.00p 3,336.00p 1,005,875
16/10/2024 3,322.00p 3,384.00p 3,300.00p 3,356.00p 666,101
15/10/2024 3,210.00p 3,334.00p 3,192.00p 3,306.00p 857,747
14/10/2024 2,998.00p 3,052.00p 2,974.00p 3,052.00p 220,681
11/10/2024 3,008.00p 3,044.00p 3,006.00p 3,024.00p 175,901
10/10/2024 3,130.00p 3,130.00p 2,984.00p 3,008.00p 327,562
09/10/2024 3,078.00p 3,086.00p 3,044.00p 3,052.00p 198,291
08/10/2024 3,040.00p 3,062.00p 2,986.00p 3,056.00p 300,777
07/10/2024 3,142.00p 3,198.00p 3,090.00p 3,096.00p 195,207
04/10/2024 3,210.00p 3,210.00p 3,126.57p 3,172.00p 208,128
03/10/2024 3,068.00p 3,154.00p 3,068.00p 3,130.00p 211,675
02/10/2024 3,062.00p 3,126.00p 3,056.00p 3,072.00p 215,115
01/10/2024 3,150.00p 3,150.00p 3,096.00p 3,108.00p 254,858
30/09/2024 3,142.00p 3,156.00p 3,096.00p 3,114.00p 413,827
27/09/2024 3,092.00p 3,160.00p 3,082.00p 3,160.00p 256,457
26/09/2024 3,094.00p 3,138.00p 3,086.00p 3,116.00p 164,527
25/09/2024 3,222.00p 3,222.00p 3,066.00p 3,084.00p 125,626
24/09/2024 3,102.00p 3,188.00p 3,102.00p 3,148.00p 312,002
23/09/2024 3,150.00p 3,168.00p 3,122.00p 3,146.00p 367,137
20/09/2024 3,152.00p 3,182.00p 3,122.00p 3,146.00p 412,016
19/09/2024 3,180.00p 3,180.00p 3,090.00p 3,170.00p 1,026,804
18/09/2024 3,088.00p 3,138.00p 3,088.00p 3,116.00p 322,322
17/09/2024 3,202.00p 3,202.00p 3,124.00p 3,142.00p 209,602
16/09/2024 3,130.00p 3,170.00p 3,070.00p 3,134.00p 226,464
13/09/2024 3,102.00p 3,164.00p 3,102.00p 3,136.00p 150,609
12/09/2024 3,050.00p 3,172.00p 3,038.00p 3,100.00p 384,512
11/09/2024 3,148.00p 3,202.00p 3,056.00p 3,122.00p 319,521
10/09/2024 3,128.00p 3,128.00p 3,054.00p 3,122.00p 290,915
09/09/2024 3,008.00p 3,086.00p 3,006.00p 3,058.00p 239,202
06/09/2024 3,070.00p 3,082.00p 3,008.00p 3,034.00p 278,108
05/09/2024 3,098.00p 3,110.00p 3,000.00p 3,086.00p 180,818
04/09/2024 3,018.00p 3,056.00p 3,012.00p 3,042.00p 381,243
03/09/2024 3,084.00p 3,100.00p 3,062.00p 3,076.00p 219,610
02/09/2024 3,072.00p 3,100.00p 3,032.00p 3,034.00p 557,275
30/08/2024 3,032.00p 3,072.00p 3,026.00p 3,034.00p 217,987
29/08/2024 3,020.00p 3,070.00p 2,990.00p 3,032.00p 735,158
28/08/2024 3,040.00p 3,122.00p 2,983.29p 3,020.00p 173,483
27/08/2024 3,110.00p 3,128.00p 3,018.00p 3,046.00p 418,757
26/08/2024 3,150.00p 3,150.00p 3,076.00p 3,094.00p 95,708
23/08/2024 3,150.00p 3,150.00p 3,076.00p 3,094.00p 95,708
22/08/2024 3,150.00p 3,150.00p 3,076.00p 3,094.00p 95,708
21/08/2024 3,042.00p 3,138.00p 3,042.00p 3,120.00p 204,168
20/08/2024 3,094.00p 3,143.96p 3,076.00p 3,078.00p 162,413
19/08/2024 2,966.00p 3,104.00p 2,966.00p 3,100.00p 194,021
16/08/2024 3,078.00p 3,144.00p 3,012.00p 3,026.00p 409,418
15/08/2024 3,008.00p 3,046.00p 2,980.00p 3,034.00p 331,446
14/08/2024 2,968.00p 3,012.00p 2,934.00p 3,012.00p 434,139
13/08/2024 2,748.00p 3,004.00p 2,744.00p 2,932.00p 678,557
12/08/2024 2,816.00p 2,840.91p 2,772.00p 2,816.00p 515,762
09/08/2024 2,626.00p 2,756.00p 2,626.00p 2,748.00p 201,177
08/08/2024 2,720.00p 2,720.00p 2,636.00p 2,658.00p 333,785
07/08/2024 2,688.00p 2,732.00p 2,688.00p 2,704.00p 180,576
06/08/2024 2,688.00p 2,748.00p 2,644.00p 2,678.00p 247,454
05/08/2024 2,672.00p 2,730.00p 2,604.00p 2,666.00p 267,318
02/08/2024 2,844.00p 2,890.00p 2,748.00p 2,770.00p 210,106
01/08/2024 2,800.00p 2,900.75p 2,800.00p 2,844.00p 281,665
31/07/2024 2,860.00p 2,904.00p 2,840.00p 2,866.00p 185,671
30/07/2024 2,844.00p 2,866.10p 2,788.00p 2,858.00p 156,950
29/07/2024 2,826.00p 2,862.00p 2,770.00p 2,848.00p 137,813
26/07/2024 2,772.00p 2,846.00p 2,752.00p 2,756.00p 215,501
25/07/2024 2,700.00p 2,758.00p 2,667.01p 2,756.00p 151,464
24/07/2024 2,634.00p 2,744.00p 2,634.00p 2,718.00p 220,273
23/07/2024 2,692.00p 2,724.00p 2,666.00p 2,724.00p 114,553
22/07/2024 2,722.00p 2,754.05p 2,679.38p 2,698.00p 144,389
19/07/2024 2,730.00p 2,747.80p 2,690.00p 2,718.00p 142,954
18/07/2024 2,700.00p 2,762.00p 2,700.00p 2,730.00p 294,183
17/07/2024 2,716.00p 2,756.00p 2,678.00p 2,708.00p 239,286
16/07/2024 2,654.00p 2,730.00p 2,618.00p 2,730.00p 174,447
15/07/2024 2,610.00p 2,694.00p 2,610.00p 2,688.00p 223,084
12/07/2024 2,694.00p 2,694.00p 2,580.00p 2,662.00p 239,365
11/07/2024 2,580.00p 2,648.00p 2,526.00p 2,644.00p 421,232
10/07/2024 2,552.00p 2,602.00p 2,530.00p 2,556.00p 324,171
09/07/2024 2,664.00p 2,690.00p 2,580.00p 2,580.00p 171,312
08/07/2024 2,720.00p 2,734.00p 2,662.00p 2,672.00p 184,934
05/07/2024 2,594.00p 2,752.00p 2,594.00p 2,700.00p 261,919
04/07/2024 2,572.00p 2,674.00p 2,572.00p 2,660.00p 160,384
03/07/2024 2,606.00p 2,614.00p 2,534.00p 2,614.00p 164,270
02/07/2024 2,556.00p 2,570.00p 2,528.00p 2,556.00p 144,738
01/07/2024 2,480.00p 2,584.00p 2,480.00p 2,540.00p 206,654
28/06/2024 2,542.00p 2,596.00p 2,532.00p 2,536.00p 115,495
27/06/2024 2,600.00p 2,600.00p 2,518.00p 2,544.00p 80,951
26/06/2024 2,520.00p 2,584.00p 2,514.00p 2,536.00p 142,628
25/06/2024 2,546.00p 2,628.00p 2,522.00p 2,564.00p 86,359
24/06/2024 2,582.00p 2,584.00p 2,532.00p 2,572.00p 98,489
21/06/2024 2,522.00p 2,580.00p 2,522.00p 2,566.00p 557,284
20/06/2024 2,506.00p 2,592.00p 2,506.00p 2,562.00p 158,993
19/06/2024 2,626.00p 2,626.00p 2,532.00p 2,532.00p 288,531
18/06/2024 2,614.00p 2,636.00p 2,582.00p 2,588.00p 206,463
17/06/2024 2,542.00p 2,642.00p 2,542.00p 2,604.00p 151,983
14/06/2024 2,718.00p 2,724.00p 2,576.00p 2,598.00p 303,872
13/06/2024 2,784.00p 2,802.00p 2,708.00p 2,718.00p 328,578
12/06/2024 2,744.00p 2,810.00p 2,708.00p 2,800.00p 324,980
11/06/2024 2,770.00p 2,812.00p 2,715.00p 2,720.00p 284,384
10/06/2024 2,724.00p 2,806.00p 2,702.00p 2,754.00p 248,702
07/06/2024 2,800.00p 2,840.00p 2,764.00p 2,764.00p 318,791
06/06/2024 2,770.00p 2,790.00p 2,734.00p 2,782.00p 221,793
05/06/2024 2,678.00p 2,792.00p 2,678.00p 2,752.00p 245,471
04/06/2024 2,712.00p 2,750.00p 2,670.00p 2,750.00p 100,214
03/06/2024 2,738.00p 2,756.00p 2,712.00p 2,732.00p 207,984
31/05/2024 2,672.00p 2,696.00p 2,630.00p 2,678.00p 422,403
30/05/2024 2,630.00p 2,706.00p 2,630.00p 2,688.00p 212,329
29/05/2024 2,688.00p 2,714.00p 2,642.00p 2,642.00p 164,496
28/05/2024 2,738.00p 2,754.00p 2,700.00p 2,700.00p 141,317
27/05/2024 2,670.00p 2,750.00p 2,668.00p 2,736.00p 142,373
24/05/2024 2,670.00p 2,750.00p 2,668.00p 2,736.00p 142,373
23/05/2024 2,680.00p 2,750.00p 2,662.00p 2,714.00p 185,760
22/05/2024 2,704.00p 2,732.00p 2,636.00p 2,684.00p 285,550
21/05/2024 2,738.00p 2,772.00p 2,724.00p 2,748.00p 284,632
20/05/2024 2,778.00p 2,848.00p 2,744.00p 2,780.00p 388,008
17/05/2024 2,782.00p 2,808.00p 2,776.00p 2,796.00p 109,761
16/05/2024 2,780.00p 2,818.08p 2,740.00p 2,802.00p 127,751
15/05/2024 2,724.00p 2,772.83p 2,684.00p 2,772.00p 248,498
14/05/2024 2,652.00p 2,764.00p 2,652.00p 2,706.00p 106,447
13/05/2024 2,732.00p 2,734.00p 2,688.00p 2,696.00p 141,177
10/05/2024 2,704.00p 2,754.00p 2,650.00p 2,728.00p 274,581