1. Share Prices

  2. Bellway PLC (BWY)

3,160.00p+44.00 (+1.41%)27 Sep 2024, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bellway PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 27, 20243092.00p3160.00p3082.00p3160.00p256,459
Sep 26, 20243094.00p3138.00p3086.00p3116.00p164,529
Sep 25, 20243222.00p3222.00p3066.00p3084.00p125,631
Sep 24, 20243102.00p3188.00p3102.00p3148.00p312,004
Sep 23, 20243150.00p3168.00p3122.00p3146.00p367,139
Sep 20, 20243152.00p3182.00p3122.00p3146.00p412,017
Sep 19, 20243180.00p3180.00p3090.00p3170.00p1,026,804
Sep 18, 20243088.00p3138.00p3088.00p3116.00p322,322
Sep 17, 20243202.00p3202.00p3124.00p3142.00p209,603
Sep 16, 20243130.00p3170.00p3070.00p3134.00p226,466
Sep 13, 20243102.00p3164.00p3102.00p3138.00p150,610
Sep 12, 20243050.00p3172.00p3038.00p3136.00p384,512
Sep 11, 20243148.00p3202.00p3056.00p3100.00p319,521
Sep 10, 20243128.00p3128.00p3054.00p3122.00p290,916
Sep 9, 20243008.00p3086.00p3006.00p3058.00p239,201
Sep 6, 20243070.00p3082.00p3008.00p3034.00p278,108
Sep 5, 20243098.00p3110.00p3000.00p3086.00p180,818
Sep 4, 20243018.00p3056.00p3012.00p3042.00p381,244
Sep 3, 20243084.00p3100.00p3062.00p3076.00p219,610
Sep 2, 20243072.00p3100.00p3032.00p3080.00p557,275
Aug 30, 20243032.00p3072.00p3026.00p3034.00p217,987
Aug 29, 20243020.00p3070.00p2990.00p3032.00p735,158
Aug 28, 20243040.00p3122.00p2983.29p3020.00p173,484
Aug 27, 20243110.00p3128.00p3018.00p3046.00p418,760
Aug 23, 20243074.00p3128.00p3074.00p3110.00p145,891
Aug 22, 20243150.00p3150.00p3076.00p3094.00p95,711
Aug 21, 20243042.00p3138.00p3042.00p3120.00p204,169
Aug 20, 20243094.00p3143.96p3076.00p3078.00p162,413
Aug 19, 20242966.00p3104.00p2966.00p3100.00p194,021
Aug 16, 20243078.00p3144.00p3012.00p3026.00p409,418
Aug 15, 20243008.00p3046.00p2980.00p3034.00p331,446
Aug 14, 20242968.00p3012.00p2934.00p3012.00p663,165
Aug 13, 20242748.00p3004.00p2744.00p2932.00p678,556
Aug 12, 20242816.00p2840.91p2772.00p2816.00p515,763
Aug 9, 20242626.00p2756.00p2626.00p2748.00p201,178
Aug 8, 20242720.00p2720.00p2636.00p2658.00p333,785
Aug 7, 20242688.00p2732.00p2688.00p2704.00p180,577
Aug 6, 20242688.00p2748.00p2644.00p2678.00p247,455
Aug 5, 20242672.00p2730.00p2604.00p2666.00p267,315
Aug 2, 20242844.00p2890.00p2748.00p2770.00p210,105
Aug 1, 20242800.00p2900.75p2800.00p2844.00p281,665
Jul 31, 20242860.00p2904.00p2840.00p2866.00p185,672
Jul 30, 20242844.00p2866.10p2788.00p2858.00p156,950
Jul 29, 20242826.00p2862.00p2770.00p2848.00p137,814
Jul 26, 20242772.00p2846.00p2752.00p2816.00p215,500
Jul 25, 20242700.00p2758.00p2667.01p2756.00p151,464
Jul 24, 20242634.00p2744.00p2634.00p2718.00p220,272
Jul 23, 20242692.00p2724.00p2666.00p2724.00p114,553
Jul 22, 20242722.00p2754.05p2679.38p2698.00p144,389
Jul 19, 20242730.00p2747.80p2690.00p2718.00p143,034
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,523.007.63
Fidelity China Special Situations PLC214.007.43
Burberry Group PLC710.006.96
Cranswick PLC5,030.006.68
Aston Martin Lagonda Global Holdings PLC159.505.35
Ocado Group PLC384.204.92

Fallers

CompanyPrice% Chg
Hochschild Mining PLC187.20-5.84
Next PLC9,742.00-3.54
Moonpig Group PLC207.50-3.49
Alpha Group International PLC2,250.00-3.02
Centamin PLC153.10-2.92
Endeavour Mining PLC1,826.00-2.72
Risers/fallers data from previous trading day.