1. Share Prices

  2. Bellway PLC (BWY)

2,496.00p+8.00 (+0.32%)25 Apr 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bellway PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20242522.00p2534.00p2482.00p2488.00p190,487
Apr 23, 20242432.00p2528.00p2432.00p2528.00p252,994
Apr 22, 20242440.00p2500.00p2440.00p2480.00p148,415
Apr 19, 20242524.00p2524.00p2430.00p2440.00p135,824
Apr 18, 20242458.00p2488.00p2450.00p2476.00p244,647
Apr 17, 20242470.00p2500.00p2456.00p2464.00p404,059
Apr 16, 20242490.00p2508.00p2458.00p2472.00p200,370
Apr 15, 20242500.00p2578.00p2500.00p2536.00p165,111
Apr 12, 20242498.00p2588.00p2498.00p2538.00p343,973
Apr 11, 20242630.00p2630.00p2542.00p2554.00p275,748
Apr 10, 20242628.00p2628.00p2540.00p2560.00p387,888
Apr 9, 20242560.00p2596.00p2556.00p2564.00p201,091
Apr 8, 20242576.00p2606.00p2564.00p2586.00p331,971
Apr 5, 20242654.00p2654.00p2570.00p2586.00p190,709
Apr 4, 20242598.00p2622.00p2584.58p2622.00p227,782
Apr 3, 20242560.00p2594.00p2558.00p2588.00p276,039
Apr 2, 20242656.00p2668.00p2576.00p2584.00p351,044
Mar 28, 20242656.00p2674.00p2630.00p2664.00p365,371
Mar 27, 20242670.00p2688.00p2616.00p2646.00p788,844
Mar 26, 20242606.00p2694.00p2561.99p2688.00p503,291
Mar 25, 20242692.00p2700.00p2618.00p2632.00p298,748
Mar 22, 20242644.00p2702.00p2644.00p2680.00p264,978
Mar 21, 20242700.00p2714.00p2651.00p2714.00p573,032
Mar 20, 20242662.00p2693.99p2646.00p2650.00p522,565
Mar 19, 20242790.00p2790.00p2646.00p2660.00p666,712
Mar 18, 20242714.00p2762.00p2706.00p2728.00p171,450
Mar 15, 20242766.00p2766.00p2710.00p2710.00p896,862
Mar 14, 20242754.00p2792.00p2734.00p2758.00p199,267
Mar 13, 20242786.00p2796.00p2740.00p2744.00p273,027
Mar 12, 20242772.00p2790.00p2736.00p2772.00p150,861
Mar 11, 20242752.00p2785.00p2742.00p2766.00p279,962
Mar 8, 20242744.00p2778.00p2734.00p2760.00p410,841
Mar 7, 20242700.00p2788.00p2700.00p2774.00p200,868
Mar 6, 20242736.00p2804.00p2736.00p2756.00p548,780
Mar 5, 20242736.00p2780.00p2736.00p2744.00p327,066
Mar 4, 20242768.00p2774.00p2722.00p2774.00p205,326
Mar 1, 20242688.00p2754.00p2688.00p2754.00p646,904
Feb 29, 20242680.00p2718.00p2644.00p2698.00p619,157
Feb 28, 20242688.00p2700.00p2628.00p2644.00p964,931
Feb 27, 20242730.00p2730.00p2684.00p2700.00p311,077
Feb 26, 20242728.00p2766.00p2670.00p2708.00p420,745
Feb 23, 20242800.00p2800.00p2748.00p2760.00p230,110
Feb 22, 20242806.00p2814.98p2752.00p2766.00p392,097
Feb 21, 20242816.00p2838.00p2798.00p2802.00p235,939
Feb 20, 20242826.00p2838.00p2808.00p2824.00p380,308
Feb 19, 20242812.00p2834.00p2802.00p2834.00p479,613
Feb 16, 20242820.00p2837.00p2810.00p2812.00p287,203
Feb 15, 20242828.00p2828.00p2784.00p2810.00p268,841
Feb 14, 20242718.00p2838.00p2718.00p2782.00p884,513
Feb 13, 20242898.00p2898.00p2746.00p2770.00p670,735
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07