livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Bellway - (BWY) share price history


Bellway share priceBWY share price tradesBWY Fundamentals watchlistADD to watchlist
Bellway - (BWY) share price history
Date Open High Low Close Volume
11/07/2025 2,580.00 2,632.00 2,580.00 2,588.00 134,019
10/07/2025 2,706.00 2,706.00 2,608.00 2,634.00 313,483
09/07/2025 2,626.00 2,678.00 2,576.00 2,636.00 378,972
08/07/2025 2,622.00 2,650.32 2,594.00 2,638.00 323,913
07/07/2025 2,652.00 2,662.00 2,620.00 2,630.00 119,636
04/07/2025 2,646.00 2,702.48 2,624.00 2,632.00 136,002
03/07/2025 2,624.00 2,700.00 2,624.00 2,682.00 663,452
02/07/2025 2,844.00 2,844.00 2,602.00 2,612.00 845,149
01/07/2025 2,888.00 2,888.00 2,770.00 2,838.00 304,258
30/06/2025 2,998.00 2,998.00 2,880.00 2,884.00 481,093
27/06/2025 2,936.00 2,994.00 2,914.00 2,980.00 650,169
26/06/2025 2,890.00 2,936.00 2,856.18 2,926.00 542,766
25/06/2025 2,896.00 2,909.18 2,872.00 2,880.00 552,299
24/06/2025 2,868.00 2,900.00 2,854.00 2,880.00 148,701
23/06/2025 2,800.00 2,836.00 2,800.00 2,836.00 242,226
20/06/2025 2,806.00 2,836.00 2,778.00 2,826.00 603,823
19/06/2025 2,818.00 2,856.00 2,814.00 2,820.00 159,485
18/06/2025 2,776.00 2,870.00 2,776.00 2,846.00 140,923
17/06/2025 2,812.00 2,874.00 2,812.00 2,840.00 643,219
16/06/2025 2,996.00 2,996.00 2,876.00 2,876.00 334,376
13/06/2025 2,940.00 2,962.66 2,920.48 2,946.00 242,093
12/06/2025 2,982.00 2,982.00 2,982.00 2,982.00 0
11/06/2025 2,958.00 2,958.00 2,958.00 2,958.00 0
10/06/2025 2,884.00 2,884.00 2,884.00 2,884.00 0
09/06/2025 2,674.00 2,674.00 2,674.00 2,674.00 0
06/06/2025 2,582.00 2,680.00 2,582.00 2,642.00 335,787
05/06/2025 2,642.00 2,642.00 2,642.00 2,642.00 0
04/06/2025 2,632.00 2,696.00 2,632.00 2,684.00 353,138
03/06/2025 2,646.00 2,646.00 2,646.00 2,646.00 0
02/06/2025 2,750.00 2,750.00 2,668.41 2,686.00 194,083

Bellway - (BWY) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z