2,995.00p-15.00 (-0.50%)20 Jan 2022, 17:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bellway PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 19, 20222986.00p3040.00p2982.20p3010.00p232,317
Jan 18, 20223020.00p3025.00p2983.00p3006.00p211,519
Jan 17, 20223023.00p3048.00p2999.00p3038.00p149,505
Jan 14, 20223040.00p3087.24p3009.00p3015.00p220,605
Jan 13, 20223035.00p3037.00p2982.00p3036.00p292,661
Jan 12, 20223114.00p3115.00p3021.00p3022.00p584,368
Jan 11, 20223136.00p3142.00p3075.00p3078.00p529,213
Jan 10, 20223228.00p3228.00p3081.00p3101.00p263,070
Jan 7, 20223196.00p3249.00p3196.00p3231.00p145,246
Jan 6, 20223249.00p3331.50p3210.00p3219.00p264,376
Jan 5, 20223344.00p3364.45p3292.00p3295.00p204,776
Jan 4, 20223386.00p3441.00p3350.00p3350.00p323,824
Dec 31, 20213409.00p3409.00p3328.52p3336.00p26,813
Dec 30, 20213372.00p3378.00p3321.00p3337.00p63,747
Dec 29, 20213317.00p3389.00p3317.00p3363.00p154,676
Dec 24, 20213282.00p3340.00p3282.00p3284.00p56,644
Dec 23, 20213329.00p3341.00p3309.21p3329.00p122,104
Dec 22, 20213224.00p3319.00p3206.00p3319.00p160,751
Dec 21, 20213192.00p3263.00p3191.32p3234.00p115,364
Dec 20, 20213214.00p3229.00p3126.00p3174.00p143,504
Dec 17, 20213302.00p3302.00p3208.16p3243.00p380,749
Dec 16, 20213240.00p3250.00p3185.00p3211.00p180,654
Dec 15, 20213276.00p3276.00p3168.00p3182.00p655,458
Dec 14, 20213278.00p3278.00p3216.00p3220.00p285,050
Dec 13, 20213197.00p3255.00p3197.00p3214.00p116,485
Dec 10, 20213266.00p3300.00p3221.00p3234.00p170,453
Dec 9, 20213295.00p3301.00p3240.00p3280.00p141,603
Dec 8, 20213262.00p3342.00p3259.04p3281.00p296,121
Dec 7, 20213229.00p3255.00p3193.00p3250.00p161,316
Dec 6, 20213212.00p3219.00p3159.00p3198.00p121,206
Dec 3, 20213162.00p3217.00p3139.00p3181.00p904,732
Dec 2, 20213056.00p3141.00p3047.00p3130.00p271,205
Dec 1, 20213142.00p3196.00p3126.00p3176.00p536,186
Nov 30, 20213145.00p3157.00p3080.00p3118.00p492,745
Nov 29, 20213184.00p3209.00p3144.00p3171.00p255,324
Nov 26, 20213224.00p3226.00p3140.00p3141.00p173,111
Nov 25, 20213258.00p3275.00p3212.00p3262.00p117,318
Nov 24, 20213226.00p3260.00p3203.00p3239.00p124,396
Nov 23, 20213221.00p3282.00p3212.00p3234.00p149,912
Nov 22, 20213192.00p3254.00p3192.00p3231.00p220,150
Nov 19, 20213262.00p3262.00p3199.00p3233.00p197,105
Nov 18, 20213183.00p3266.00p37.93p3247.00p440,617
Nov 17, 20213139.00p3184.00p3110.36p3123.00p229,553
Nov 16, 20213246.00p3246.00p3124.00p3167.00p462,473
Nov 15, 20213158.00p3197.00p3136.00p3165.00p162,937
Nov 12, 20213233.00p3245.12p3152.00p3157.00p444,233
Nov 11, 20213195.00p3229.00p3159.00p3220.00p518,470
Nov 10, 20213176.00p3211.00p3166.00p3187.00p251,154
Nov 9, 20213263.00p3267.00p3164.00p3168.00p305,737
Nov 8, 20213217.00p3235.00p3184.00p3222.00p134,352
Showing 1 to 50 of 253