Bellway p.l.c. (BWY.L) LSE

2,344.00

-4(-0.17%)

Updated at September 08 08:30AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252,2962,3482,3482,3482,288259,161
September 04, 20252,2442,2862,2862,2982,244249,769
September 03, 20252,2342,2662,2662,2662,202528,097
September 02, 20252,4022,2222,2222,4022,2221M
September 01, 20252,3062,3422,3422,3702,306165,919
August 29, 20252,3702,3302,3302,3802,330515,004
August 28, 20252,3582,3722,3722,4622,358146,645
August 27, 20252,3962,4042,4042,4282,386190,764
August 26, 20252,4642,3982,3982,465.112,398412,078
August 22, 20252,4182,4762,4762,4862,410179,670
August 21, 20252,4462,4242,4242,4522,414197,564
August 20, 20252,4662,4522,4522,4702,438266,019
August 19, 20252,4322,4682,4682,4862,426354,153
August 18, 20252,436.812,4282,4282,4582,414370,832
August 15, 20252,4702,4362,4362,4842,432216,507
August 14, 20252,4262,4602,4602,5102,426180,753
August 13, 20252,4842,4902,4902,4962,446575,662
August 12, 20252,4622,4782,4782,5302,456560,391
August 11, 20252,4782,4382,4382,4802,428459,798
August 08, 20252,4662,4642,4642,4802,454221,574
August 07, 20252,4922,4622,4622,5202,454303,376
August 06, 20252,4962,5082,5082,5182,480667,113
August 05, 20252,5582,4922,4922,5582,472272,813
August 04, 20252,4742,4962,4962,5082,4741.25M
August 01, 20252,4762,4782,4782,5002,446263,089
July 31, 20252,4662,4902,4902,5042,466329,703
July 30, 20252,5002,4762,4762,5102,448584,939
July 29, 20252,5342,5022,5022,5462,502248,336
July 28, 20252,6102,5342,5342,6102,512235,973
July 25, 20252,5102,5722,5722,5742,510331,526
July 24, 20252,6342,5702,5702,6342,557.44201,569
July 23, 20252,5922,5622,5622,6122,562173,418
July 22, 20252,5022,5702,5702,5722,502218,327
July 21, 20252,6002,5642,5642,6002,532171,390
July 18, 20252,5242,5402,5402,5662,524186,992
July 17, 20252,5342,5382,5382,5562,516199,891
July 16, 20252,5022,5182,5182,5642,502176,234
July 15, 20252,5402,5542,5542,5942,504394,336
July 14, 20252,5882,5902,5902,6602,572385,018
July 11, 20252,5802,5882,5882,6322,580134,032
July 10, 20252,7062,6342,6342,7062,608313,487
July 09, 20252,6262,6362,6362,6782,576378,977
July 08, 20252,6222,6382,6382,650.322,594323,915
July 07, 20252,6522,6302,6302,6622,620119,636
July 04, 20252,6462,6322,6322,702.482,624136,005
July 03, 20252,6242,6822,6822,7002,624663,454
July 02, 20252,8442,6122,6122,8442,602845,153
July 01, 20252,8882,8382,8382,8882,770300,353
June 30, 20252,9982,8842,8842,9982,880481,101
June 27, 20252,9362,9802,9802,9942,914650,177
June 26, 20252,8902,9262,9262,9362,856.18542,770
June 25, 20252,8962,8802,8802,909.182,872552,299
June 24, 20252,8682,8802,8802,9002,854148,702
June 23, 20252,8002,8362,8362,8362,800242,232
June 20, 20252,8062,8142,8262,8362,778587,695
June 19, 20252,8182,8202,8202,8562,814159,486
June 18, 20252,7762,8462,8462,8702,776140,924
June 17, 20252,8122,8402,8402,8742,812643,224
June 16, 20252,9962,8762,8762,9962,876334,382
June 13, 20252,9402,9462,9462,962.662,920.48242,097
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved