Shares Magazine
2,666.00p+54.00 (+2.07%)03 Jul 2025, 10:28
Bellway PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 2844.00p | 2844.00p | 2602.00p | 2612.00p | 845,153 |
| Jul 1, 2025 | 2888.00p | 2888.00p | 2770.00p | 2838.00p | 304,265 |
| Jun 30, 2025 | 2998.00p | 2998.00p | 2880.00p | 2884.00p | 481,101 |
| Jun 27, 2025 | 2936.00p | 2994.00p | 2914.00p | 2980.00p | 650,177 |
| Jun 26, 2025 | 2890.00p | 2936.00p | 2856.18p | 2926.00p | 542,770 |
| Jun 25, 2025 | 2896.00p | 2909.18p | 2872.00p | 2880.00p | 552,298 |
| Jun 24, 2025 | 2868.00p | 2900.00p | 2854.00p | 2880.00p | 148,702 |
| Jun 23, 2025 | 2800.00p | 2836.00p | 2800.00p | 2836.00p | 242,232 |
| Jun 20, 2025 | 2806.00p | 2836.00p | 2778.00p | 2826.00p | 603,826 |
| Jun 19, 2025 | 2818.00p | 2856.00p | 2814.00p | 2820.00p | 159,486 |
| Jun 18, 2025 | 2776.00p | 2870.00p | 2776.00p | 2846.00p | 140,924 |
| Jun 17, 2025 | 2812.00p | 2874.00p | 2812.00p | 2840.00p | 643,224 |
| Jun 16, 2025 | 2996.00p | 2996.00p | 2876.00p | 2876.00p | 334,382 |
| Jun 13, 2025 | 2940.00p | 2962.66p | 2920.47p | 2946.00p | 242,097 |
| Jun 12, 2025 | 2942.00p | 2991.00p | 2916.00p | 2982.00p | 250,340 |
| Jun 11, 2025 | 2888.00p | 2990.00p | 2888.00p | 2958.00p | 642,802 |
| Jun 10, 2025 | 2732.00p | 2884.00p | 2718.00p | 2884.00p | 670,822 |
| Jun 9, 2025 | 2582.00p | 2674.00p | 2582.00p | 2674.00p | 243,276 |
| Jun 6, 2025 | 2582.00p | 2684.00p | 2582.00p | 2642.00p | 335,790 |
| Jun 5, 2025 | 2722.00p | 2722.00p | 2638.00p | 2642.00p | 301,028 |
| Jun 4, 2025 | 2632.00p | 2696.00p | 2632.00p | 2684.00p | 353,140 |
| Jun 3, 2025 | 2690.00p | 2728.00p | 2638.00p | 2646.00p | 282,444 |
| Jun 2, 2025 | 2750.00p | 2750.00p | 2668.41p | 2686.00p | 194,091 |
| May 30, 2025 | 2708.00p | 2752.00p | 2640.00p | 2712.00p | 395,061 |
| May 29, 2025 | 2636.00p | 2714.00p | 2636.00p | 2708.00p | 200,488 |
| May 28, 2025 | 2644.00p | 2714.00p | 2644.00p | 2690.00p | 482,941 |
| May 27, 2025 | 2700.00p | 2701.93p | 2650.00p | 2664.00p | 393,519 |
| May 23, 2025 | 2700.00p | 2700.00p | 2570.00p | 2654.00p | 151,471 |
| May 22, 2025 | 2636.00p | 2718.00p | 2632.00p | 2632.00p | 223,993 |
| May 21, 2025 | 2668.00p | 2726.00p | 2668.00p | 2712.00p | 291,588 |
| May 20, 2025 | 2764.00p | 2764.00p | 2700.00p | 2746.00p | 212,822 |
| May 19, 2025 | 2708.00p | 2730.00p | 2682.00p | 2728.00p | 616,228 |
| May 16, 2025 | 2760.00p | 2760.00p | 2692.00p | 2718.00p | 160,731 |
| May 15, 2025 | 2752.00p | 2752.00p | 2672.00p | 2702.00p | 158,193 |
| May 14, 2025 | 2764.00p | 2764.00p | 2674.00p | 2688.00p | 368,968 |
| May 13, 2025 | 2662.00p | 2754.00p | 2662.00p | 2740.00p | 257,918 |
| May 12, 2025 | 2736.00p | 2764.00p | 2665.80p | 2698.00p | 358,086 |
| May 9, 2025 | 2768.00p | 2768.00p | 2700.00p | 2720.00p | 164,185 |
| May 8, 2025 | 2756.00p | 2796.00p | 2728.00p | 2748.00p | 265,366 |
| May 7, 2025 | 2756.00p | 2786.00p | 2710.00p | 2744.00p | 663,102 |
| May 6, 2025 | 2796.00p | 2822.00p | 2760.00p | 2774.00p | 182,886 |
| May 2, 2025 | 2746.00p | 2804.00p | 2746.00p | 2792.00p | 268,386 |
| May 1, 2025 | 2674.00p | 2786.00p | 2674.00p | 2752.00p | 211,432 |
| Apr 30, 2025 | 2582.00p | 2692.00p | 2582.00p | 2682.00p | 522,687 |
| Apr 29, 2025 | 2620.00p | 2668.00p | 2584.00p | 2636.00p | 241,214 |
| Apr 28, 2025 | 2558.00p | 2624.00p | 2558.00p | 2606.00p | 175,070 |
| Apr 25, 2025 | 2578.00p | 2598.00p | 2552.00p | 2562.00p | 328,975 |
| Apr 24, 2025 | 2570.00p | 2586.00p | 2538.00p | 2564.00p | 197,387 |
| Apr 23, 2025 | 2580.00p | 2586.00p | 2543.00p | 2566.00p | 447,719 |
| Apr 22, 2025 | 2472.00p | 2548.00p | 2472.00p | 2528.00p | 222,918 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 396.40 | 6.56 |
| Currys PLC | 125.62 | 6.01 |
| Greggs PLC | 1,743.00 | 4.06 |
| Bytes Technology Group PLC | 354.20 | 3.69 |
| Hochschild Mining PLC | 276.20 | 3.29 |
| Vistry Group PLC | 637.40 | 3.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 316.50 | -10.47 |
| Watches Of Switzerland Group PLC | 387.40 | -8.11 |
| Keller Group PLC | 1,384.00 | -3.49 |
| Workspace Group PLC | 398.00 | -2.45 |
| Firstgroup PLC | 223.60 | -1.93 |
| Renishaw PLC | 2,850.00 | -1.72 |