- Share Prices
Bellway PLC (BWY)
2,640.00p-6.00 (-0.23%)28 Mar 2024, 11:12
Bellway PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 2670.00p | 2688.00p | 2616.00p | 2646.00p | 788,844 |
Mar 26, 2024 | 2606.00p | 2694.00p | 2561.99p | 2688.00p | 503,291 |
Mar 25, 2024 | 2692.00p | 2700.00p | 2618.00p | 2632.00p | 298,748 |
Mar 22, 2024 | 2644.00p | 2702.00p | 2644.00p | 2680.00p | 264,978 |
Mar 21, 2024 | 2700.00p | 2714.00p | 2651.00p | 2714.00p | 573,032 |
Mar 20, 2024 | 2662.00p | 2693.99p | 2646.00p | 2650.00p | 522,565 |
Mar 19, 2024 | 2790.00p | 2790.00p | 2646.00p | 2660.00p | 666,712 |
Mar 18, 2024 | 2714.00p | 2762.00p | 2706.00p | 2728.00p | 171,450 |
Mar 15, 2024 | 2766.00p | 2766.00p | 2710.00p | 2710.00p | 896,862 |
Mar 14, 2024 | 2754.00p | 2792.00p | 2734.00p | 2758.00p | 199,267 |
Mar 13, 2024 | 2786.00p | 2796.00p | 2740.00p | 2744.00p | 273,027 |
Mar 12, 2024 | 2772.00p | 2790.00p | 2736.00p | 2772.00p | 150,861 |
Mar 11, 2024 | 2752.00p | 2785.00p | 2742.00p | 2766.00p | 279,962 |
Mar 8, 2024 | 2744.00p | 2778.00p | 2734.00p | 2760.00p | 410,841 |
Mar 7, 2024 | 2700.00p | 2788.00p | 2700.00p | 2774.00p | 200,868 |
Mar 6, 2024 | 2736.00p | 2804.00p | 2736.00p | 2756.00p | 548,780 |
Mar 5, 2024 | 2736.00p | 2780.00p | 2736.00p | 2744.00p | 327,066 |
Mar 4, 2024 | 2768.00p | 2774.00p | 2722.00p | 2774.00p | 205,326 |
Mar 1, 2024 | 2688.00p | 2754.00p | 2688.00p | 2754.00p | 646,904 |
Feb 29, 2024 | 2680.00p | 2718.00p | 2644.00p | 2698.00p | 619,157 |
Feb 28, 2024 | 2688.00p | 2700.00p | 2628.00p | 2644.00p | 964,931 |
Feb 27, 2024 | 2730.00p | 2730.00p | 2684.00p | 2700.00p | 311,077 |
Feb 26, 2024 | 2728.00p | 2766.00p | 2670.00p | 2708.00p | 420,745 |
Feb 23, 2024 | 2800.00p | 2800.00p | 2748.00p | 2760.00p | 230,110 |
Feb 22, 2024 | 2806.00p | 2814.98p | 2752.00p | 2766.00p | 392,097 |
Feb 21, 2024 | 2816.00p | 2838.00p | 2798.00p | 2802.00p | 235,939 |
Feb 20, 2024 | 2826.00p | 2838.00p | 2808.00p | 2824.00p | 380,308 |
Feb 19, 2024 | 2812.00p | 2834.00p | 2802.00p | 2834.00p | 479,613 |
Feb 16, 2024 | 2820.00p | 2837.00p | 2810.00p | 2812.00p | 287,203 |
Feb 15, 2024 | 2828.00p | 2828.00p | 2784.00p | 2810.00p | 268,841 |
Feb 14, 2024 | 2718.00p | 2838.00p | 2718.00p | 2782.00p | 884,513 |
Feb 13, 2024 | 2898.00p | 2898.00p | 2746.00p | 2770.00p | 670,735 |
Feb 12, 2024 | 2860.00p | 2872.00p | 2832.00p | 2860.00p | 402,942 |
Feb 9, 2024 | 2798.00p | 2848.00p | 2766.00p | 2848.00p | 742,599 |
Feb 8, 2024 | 2822.00p | 2852.00p | 2804.00p | 2810.00p | 1,035,366 |
Feb 7, 2024 | 2836.00p | 2878.00p | 2796.00p | 2832.00p | 642,729 |
Feb 6, 2024 | 2706.00p | 2760.00p | 2697.01p | 2754.00p | 334,499 |
Feb 5, 2024 | 2732.00p | 2748.00p | 2688.00p | 2688.00p | 483,172 |
Feb 2, 2024 | 2758.00p | 2772.00p | 2720.00p | 2742.00p | 569,077 |
Feb 1, 2024 | 2776.00p | 2776.00p | 2714.00p | 2726.00p | 764,250 |
Jan 31, 2024 | 2658.00p | 2774.00p | 2658.00p | 2760.00p | 491,541 |
Jan 30, 2024 | 2660.00p | 2736.00p | 2648.00p | 2736.00p | 351,222 |
Jan 29, 2024 | 2680.00p | 2682.00p | 2624.00p | 2680.00p | 1,297,631 |
Jan 26, 2024 | 2654.00p | 2678.00p | 2634.00p | 2662.00p | 370,863 |
Jan 25, 2024 | 2622.00p | 2674.00p | 2622.00p | 2650.00p | 298,493 |
Jan 24, 2024 | 2594.00p | 2696.00p | 2594.00p | 2680.00p | 453,291 |
Jan 23, 2024 | 2700.00p | 2736.00p | 2644.00p | 2648.00p | 820,355 |
Jan 22, 2024 | 2620.00p | 2714.00p | 2612.00p | 2700.00p | 600,801 |
Jan 19, 2024 | 2556.00p | 2666.00p | 2556.00p | 2630.00p | 586,809 |
Jan 18, 2024 | 2534.00p | 2636.00p | 2534.00p | 2624.00p | 629,391 |