Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bellway Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2020 4,321.00 4,336.00 4,266.00 4,266.00 578,173
Feb 19, 2020 4,269.00 4,313.00 4,255.46 4,310.00 485,598
Feb 18, 2020 4,246.00 4,270.00 4,191.60 4,225.00 212,353
Feb 17, 2020 4,251.00 4,266.60 4,209.00 4,243.00 299,541
Feb 14, 2020 4,199.00 4,256.00 4,181.00 4,231.00 275,298
Feb 13, 2020 4,148.00 4,198.00 4,114.00 4,180.00 273,616
Feb 12, 2020 4,067.00 4,161.00 4,064.00 4,161.00 331,512
Feb 11, 2020 4,028.00 4,092.00 4,028.00 4,080.00 251,966
Feb 10, 2020 3,960.00 4,064.00 3,960.00 4,038.00 220,452
Feb 7, 2020 4,099.00 4,120.00 3,972.00 4,032.00 401,119
Feb 6, 2020 4,117.00 4,135.00 4,064.00 4,064.00 328,520
Feb 5, 2020 4,084.00 4,164.00 4,053.00 4,100.00 557,089
Feb 4, 2020 4,073.00 4,087.00 4,005.00 4,087.00 368,538
Feb 3, 2020 4,017.00 4,027.27 3,958.00 4,007.00 660,636
Jan 31, 2020 4,022.00 4,036.00 3,983.00 3,985.00 260,680
Jan 30, 2020 3,993.00 4,031.00 3,982.00 4,002.00 616,903
Jan 29, 2020 3,993.00 4,080.00 3,993.00 4,018.00 307,245
Jan 28, 2020 4,052.00 4,069.00 4,011.00 4,042.00 207,770
Jan 27, 2020 4,086.00 4,089.00 4,000.00 4,011.00 283,427
Jan 24, 2020 4,040.00 4,106.00 4,040.00 4,092.00 340,818
Jan 23, 2020 4,030.00 4,070.00 4,020.00 4,020.00 287,338
Jan 22, 2020 4,084.00 4,150.00 4,029.00 4,040.00 393,113
Jan 21, 2020 4,035.00 4,072.00 4,013.25 4,072.00 208,511
Jan 20, 2020 4,020.00 4,060.56 3,997.00 4,055.00 266,925
Jan 17, 2020 4,000.00 4,014.00 3,953.00 4,004.00 376,168
Jan 16, 2020 3,987.00 4,005.00 3,955.54 3,965.00 378,003
Jan 15, 2020 3,988.00 4,036.00 3,926.00 3,945.00 363,846
Jan 14, 2020 3,869.00 4,002.00 3,850.00 3,999.00 546,927
Jan 13, 2020 3,910.00 3,942.00 3,887.00 3,900.00 319,246
Jan 10, 2020 3,846.00 3,881.00 3,833.00 3,842.00 193,827
Jan 9, 2020 3,897.00 3,907.00 3,840.00 3,858.00 1,116,520
Jan 8, 2020 3,863.00 3,877.00 3,839.50 3,857.00 326,491
Jan 7, 2020 3,826.00 3,915.00 3,825.00 3,887.00 358,170
Jan 6, 2020 3,805.00 3,831.00 3,779.00 3,825.00 230,742
Jan 3, 2020 3,831.00 3,842.00 3,796.00 3,819.00 258,325
Jan 2, 2020 3,801.00 3,854.00 3,795.00 3,850.00 209,953
Jan 1, 2020 3,792.00 3,846.49 3,792.00 3,807.00 106,943
Dec 31, 2019 3,792.00 3,846.49 3,792.00 3,807.00 106,943
Dec 30, 2019 3,810.00 3,817.00 3,786.00 3,806.00 203,918
Dec 27, 2019 3,786.00 3,806.00 3,745.62 3,799.00 137,367
Dec 26, 2019 3,774.00 3,851.35 3,769.00 3,790.00 36,458
Dec 25, 2019 3,774.00 3,851.35 3,769.00 3,790.00 36,458
Dec 24, 2019 3,774.00 3,851.35 3,769.00 3,790.00 36,458
Dec 23, 2019 3,716.00 3,786.00 3,716.00 3,760.00 206,343
Dec 20, 2019 3,761.00 3,771.56 3,718.00 3,746.00 406,765
Dec 19, 2019 3,795.00 3,804.26 3,742.00 3,759.00 347,875
Dec 18, 2019 3,803.00 3,832.00 3,722.00 3,779.00 544,655
Dec 17, 2019 3,798.00 3,840.00 3,712.00 3,830.00 753,228
Dec 16, 2019 3,843.00 3,896.00 3,781.00 3,888.00 1,056,713
Dec 13, 2019 3,718.00 3,872.00 3,686.00 3,831.00 1,659,538
Showing 1 to 50 of 260