2,640.00p-6.00 (-0.23%)28 Mar 2024, 11:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bellway PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 20242860.00p2872.00p2832.00p2860.00p402,942
Feb 9, 20242798.00p2848.00p2766.00p2848.00p742,599
Feb 8, 20242822.00p2852.00p2804.00p2810.00p1,035,366
Feb 7, 20242836.00p2878.00p2796.00p2832.00p642,729
Feb 6, 20242706.00p2760.00p2697.01p2754.00p334,499
Feb 5, 20242732.00p2748.00p2688.00p2688.00p483,172
Feb 2, 20242758.00p2772.00p2720.00p2742.00p569,077
Feb 1, 20242776.00p2776.00p2714.00p2726.00p764,250
Jan 31, 20242658.00p2774.00p2658.00p2760.00p491,541
Jan 30, 20242660.00p2736.00p2648.00p2736.00p351,222
Jan 29, 20242680.00p2682.00p2624.00p2680.00p1,297,631
Jan 26, 20242654.00p2678.00p2634.00p2662.00p370,863
Jan 25, 20242622.00p2674.00p2622.00p2650.00p298,493
Jan 24, 20242594.00p2696.00p2594.00p2680.00p453,291
Jan 23, 20242700.00p2736.00p2644.00p2648.00p820,355
Jan 22, 20242620.00p2714.00p2612.00p2700.00p600,801
Jan 19, 20242556.00p2666.00p2556.00p2630.00p586,809
Jan 18, 20242534.00p2636.00p2534.00p2624.00p629,391
Showing 1 to 50 of 253