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
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
30/05/2025 2,712.00 2,752.00 2,640.00 2,712.00 395,059
29/05/2025 2,708.00 2,708.00 2,708.00 2,708.00 0
28/05/2025 2,644.00 2,714.00 2,644.00 2,690.00 482,936
27/05/2025 2,700.00 2,701.93 2,650.00 2,664.00 393,513
23/05/2025 2,700.00 2,700.00 2,570.00 2,654.00 151,464
22/05/2025 2,636.00 2,718.00 2,632.00 2,632.00 223,988
21/05/2025 2,668.00 2,726.00 2,668.00 2,712.00 291,587
20/05/2025 2,764.00 2,764.00 2,700.00 2,746.00 212,818
19/05/2025 2,708.00 2,730.00 2,682.00 2,728.00 616,223
16/05/2025 2,760.00 2,760.00 2,692.00 2,718.00 160,726

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