Shares Magazine
2,528.00p+40.00 (+1.61%)22 Apr 2025, 17:02
Bellway PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 2472.00p | 2510.00p | 2444.00p | 2488.00p | 407,333 |
| Apr 16, 2025 | 2416.00p | 2468.00p | 2416.00p | 2462.00p | 211,823 |
| Apr 15, 2025 | 2332.00p | 2430.00p | 2332.00p | 2430.00p | 338,189 |
| Apr 14, 2025 | 2338.00p | 2354.00p | 2318.00p | 2344.00p | 140,126 |
| Apr 11, 2025 | 2360.00p | 2360.00p | 2240.00p | 2292.00p | 264,986 |
| Apr 10, 2025 | 2300.00p | 2352.00p | 2252.00p | 2304.00p | 370,514 |
| Apr 9, 2025 | 2216.00p | 2260.00p | 2134.00p | 2166.00p | 364,252 |
| Apr 8, 2025 | 2200.00p | 2298.00p | 2200.00p | 2268.00p | 273,513 |
| Apr 7, 2025 | 2174.00p | 2343.80p | 2134.00p | 2210.00p | 568,110 |
| Apr 4, 2025 | 2314.00p | 2384.00p | 2234.00p | 2256.00p | 642,652 |
| Apr 3, 2025 | 2300.00p | 2390.00p | 2278.00p | 2368.00p | 205,790 |
| Apr 2, 2025 | 2324.00p | 2374.00p | 2288.00p | 2328.00p | 235,016 |
| Apr 1, 2025 | 2390.00p | 2402.00p | 2354.93p | 2372.00p | 488,850 |
| Mar 31, 2025 | 2384.00p | 2401.28p | 2348.00p | 2366.00p | 377,925 |
| Mar 28, 2025 | 2366.00p | 2418.00p | 2366.00p | 2404.00p | 372,884 |
| Mar 27, 2025 | 2400.00p | 2410.00p | 2366.00p | 2382.00p | 806,736 |
| Mar 26, 2025 | 2464.00p | 2470.00p | 2354.00p | 2410.00p | 576,747 |
| Mar 25, 2025 | 2412.00p | 2512.00p | 2412.00p | 2444.00p | 886,900 |
| Mar 24, 2025 | 2366.00p | 2414.00p | 2328.00p | 2412.00p | 608,173 |
| Mar 21, 2025 | 2292.00p | 2352.00p | 2292.00p | 2334.00p | 479,811 |
| Mar 20, 2025 | 2334.00p | 2388.00p | 2324.00p | 2338.00p | 262,844 |
| Mar 19, 2025 | 2320.00p | 2346.00p | 2294.00p | 2326.00p | 187,261 |
| Mar 18, 2025 | 2324.00p | 2376.00p | 2324.00p | 2328.00p | 200,768 |
| Mar 17, 2025 | 2346.00p | 2350.00p | 2296.00p | 2332.00p | 156,898 |
| Mar 14, 2025 | 2284.00p | 2322.00p | 2234.00p | 2306.00p | 228,078 |
| Mar 13, 2025 | 2290.00p | 2312.00p | 2230.00p | 2248.00p | 338,016 |
| Mar 12, 2025 | 2328.00p | 2354.00p | 2280.00p | 2316.00p | 265,364 |
| Mar 11, 2025 | 2244.00p | 2338.00p | 2224.00p | 2318.00p | 444,113 |
| Mar 10, 2025 | 2304.00p | 2316.00p | 2206.00p | 2220.00p | 679,399 |
| Mar 7, 2025 | 2200.00p | 2292.00p | 2200.00p | 2288.00p | 480,934 |
| Mar 6, 2025 | 2296.00p | 2296.00p | 2208.00p | 2218.00p | 436,424 |
| Mar 5, 2025 | 2294.00p | 2312.00p | 2244.00p | 2250.00p | 257,428 |
| Mar 4, 2025 | 2286.00p | 2326.00p | 2252.00p | 2260.00p | 358,988 |
| Mar 3, 2025 | 2316.00p | 2360.00p | 2300.00p | 2326.00p | 207,521 |
| Feb 28, 2025 | 2266.00p | 2366.00p | 2262.00p | 2340.00p | 600,215 |
| Feb 27, 2025 | 2264.00p | 2304.00p | 2254.00p | 2298.00p | 231,063 |
| Feb 26, 2025 | 2344.00p | 2372.00p | 2300.00p | 2316.00p | 240,690 |
| Feb 25, 2025 | 2282.00p | 2342.00p | 2282.00p | 2332.00p | 232,012 |
| Feb 24, 2025 | 2274.00p | 2374.00p | 2274.00p | 2316.00p | 196,205 |
| Feb 21, 2025 | 2308.00p | 2348.00p | 2308.00p | 2320.00p | 344,421 |
| Feb 20, 2025 | 2336.00p | 2348.00p | 2304.00p | 2322.00p | 248,832 |
| Feb 19, 2025 | 2356.00p | 2374.00p | 2318.00p | 2328.00p | 357,114 |
| Feb 18, 2025 | 2406.00p | 2442.00p | 2354.00p | 2370.00p | 352,704 |
| Feb 17, 2025 | 2430.00p | 2456.00p | 2396.00p | 2406.00p | 238,406 |
| Feb 14, 2025 | 2472.00p | 2492.00p | 2430.00p | 2438.00p | 360,764 |
| Feb 13, 2025 | 2496.00p | 2506.00p | 2444.00p | 2480.00p | 444,477 |
| Feb 12, 2025 | 2470.00p | 2526.00p | 2386.00p | 2448.00p | 997,516 |
| Feb 11, 2025 | 2448.00p | 2478.00p | 2390.00p | 2430.00p | 1,624,122 |
| Feb 10, 2025 | 2540.00p | 2580.00p | 2510.00p | 2564.00p | 461,785 |
| Feb 7, 2025 | 2590.00p | 2622.00p | 2518.00p | 2520.00p | 529,311 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |