2,808.00p-61.00 (-2.13%)26 Feb 2021, 17:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bellway PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20212850.00p2882.98p2804.00p2808.00p357,052
Feb 25, 20212938.00p2959.50p2863.00p2869.00p407,373
Feb 24, 20212889.00p2961.00p2886.47p2926.00p263,203
Feb 23, 20212890.00p2942.00p2834.00p2876.00p296,594
Feb 22, 20212955.00p2955.00p2830.00p2882.00p280,393
Feb 19, 20212914.00p2935.00p2891.00p2892.00p348,947
Feb 18, 20212910.00p2957.00p2902.00p2915.00p433,574
Feb 17, 20213038.00p3041.00p2910.00p2912.00p727,790
Feb 16, 20213064.00p3077.85p2997.46p3042.00p218,438
Feb 15, 20212965.00p3062.66p2962.25p3050.00p308,542
Feb 12, 20212901.00p2968.00p2898.00p2936.00p140,422
Feb 11, 20212980.00p2990.00p2871.00p2912.00p270,514
Feb 10, 20213191.00p3191.00p2930.00p2930.00p793,023
Feb 9, 20213150.00p3150.00p3051.00p3120.00p425,560
Feb 8, 20213066.00p3086.00p3015.00p3030.00p290,002
Feb 5, 20212993.00p3056.00p2971.00p3055.00p218,142
Feb 4, 20212946.00p3018.00p2946.00p3003.00p302,066
Feb 3, 20212990.00p2995.00p2930.00p2953.00p396,942
Feb 2, 20212844.00p2956.00p2813.00p2951.00p658,920
Feb 1, 20212782.00p2855.00p2772.00p2823.00p344,472
Jan 29, 20212733.00p2780.00p2718.00p2755.00p404,431
Jan 28, 20212771.00p2800.00p2706.00p2768.00p343,155
Jan 27, 20212760.00p2797.00p2700.00p2722.00p868,812
Jan 26, 20212881.00p2881.00p2764.20p2782.00p388,950
Jan 25, 20212907.00p2907.00p2795.00p2819.00p484,582
Jan 22, 20212895.00p2896.00p2828.00p2849.00p341,660
Jan 21, 20212922.00p2925.00p2854.00p2895.00p291,766
Jan 20, 20212886.00p2906.00p2864.00p2906.00p232,678
Jan 19, 20212940.00p2958.00p2865.00p2872.00p261,484
Jan 18, 20212892.00p2946.00p2871.00p2911.00p198,985
Jan 15, 20212899.00p2920.00p2856.00p2890.00p298,905
Jan 14, 20212923.00p2939.00p2854.56p2907.00p327,803
Jan 13, 20212947.00p2947.00p2884.82p2907.00p601,906
Jan 12, 20213008.00p3030.00p2921.00p2921.00p360,200
Jan 11, 20213054.00p3054.00p2983.00p2993.00p519,053
Jan 8, 20213013.00p3070.00p2958.00p3047.00p411,356
Jan 7, 20213030.00p3030.00p2929.00p2975.00p256,238
Jan 6, 20212980.00p3003.00p2902.00p2988.00p388,962
Jan 5, 20212889.00p2961.39p2872.00p2938.00p260,798
Jan 4, 20213028.00p3040.00p2891.00p2914.00p585,233
Dec 31, 20203025.00p3056.00p2955.00p2955.00p120,667
Dec 30, 20203047.00p3088.51p3030.74p3040.00p246,401
Dec 29, 20202996.00p3096.00p2979.00p3044.00p417,338
Dec 24, 20203010.00p3063.41p2960.00p2963.00p112,848
Dec 23, 20202826.00p2974.00p2826.00p2960.00p184,350
Dec 22, 20202777.00p2859.00p2772.00p2859.00p183,556
Dec 21, 20202800.00p2908.80p2684.00p2801.00p282,801
Dec 18, 20202903.00p2912.00p2842.00p2842.00p682,038
Dec 17, 20202911.00p2991.00p2896.00p2911.00p455,931
Dec 16, 20202880.00p2975.00p2841.00p2896.00p410,421
Showing 1 to 50 of 254