Bellway p.l.c. (BWY.L) LSE

2,682.00

+6(+0.22%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,6882,6822,6822,6902,664193,945
December 23, 20252,6582,6762,6762,6862,642767,338
December 22, 20252,6502,6622,6622,6642,620.44148,677
December 19, 20252,6222,6502,6502,6942,622768,997
December 18, 20252,7102,7062,7062,7102,6541.26M
December 17, 20252,6302,6782,6782,6902,6301.3M
December 16, 20252,6342,6182,6182,6342,600433,430
December 15, 20252,6002,6062,6062,6702,584178,546
December 12, 20252,6922,6202,6202,6922,620812,383
December 11, 20252,6762,6342,6342,6762,624322,926
December 10, 20252,6262,6322,6322,6622,620307,755
December 09, 20252,7022,6362,6362,7022,634593,932
December 08, 20252,6442,6482,6482,7182,638226,675
December 05, 20252,6522,7082,7082,7322,652159,617
December 04, 20252,7402,7082,7082,7602,708341,318
December 03, 20252,7302,7482,7482,7702,728275,047
December 02, 20252,7822,7682,7682,8022,740.33681,775
December 01, 20252,8362,7822,7822,844.872,762450,910
November 28, 20252,8782,8342,8342,8782,834212,502
November 27, 20252,8662,8582,8582,8662,810285,783
November 26, 20252,8322,8082,8082,8642,698943,718
November 25, 20252,7962,8162,8162,8162,722319,927
November 24, 20252,6662,7382,7382,7642,666399,039
November 21, 20252,6122,7502,7502,7502,604526,497
November 20, 20252,6682,6302,6302,6682,622373,248
November 19, 20252,6922,6382,6382,7042,638552,893
November 18, 20252,6702,6842,6842,7002,644547,604
November 17, 20252,6422,6902,6902,7522,642490,414
November 14, 20252,7042,7242,7242,7442,638528,602
November 13, 20252,8142,7542,7542,8282,748235,471
November 12, 20252,7922,7722,7722,7922,736324,306
November 11, 20252,7222,7942,7942,8082,720775,755
November 10, 20252,6762,7202,7202,7242,646294,527
November 07, 20252,6062,6342,6342,6642,606258,291
November 06, 20252,6582,6442,6442,6862,618244,463
November 05, 20252,6922,6302,6302,6922,608312,243
November 04, 20252,5822,6542,6542,6742,582282,585
November 03, 20252,6002,6222,6222,6482,598214,319
October 31, 20252,6362,6242,6242,6622,606278,592
October 30, 20252,6602,6402,6402,6642,630212,530
October 29, 20252,6442,6622,6622,7242,644267,748
October 28, 20252,7162,6922,6922,7342,682209,228
October 27, 20252,7422,7202,7202,7602,716221,248
October 24, 20252,7462,7482,7482,7602,718.35286,138
October 23, 20252,7302,7382,7382,7442,694424,613
October 22, 20252,6142,7262,7262,7422,612677,637
October 21, 20252,4762,5862,5862,5962,476530,301
October 20, 20252,5162,5322,5322,5582,506302,005
October 17, 20252,5542,5622,5622,5982,538883,324
October 16, 20252,5982,6082,6082,6182,554471,362
October 15, 20252,6122,5882,5882,6382,574436,464
October 14, 20252,6002,6102,6102,6502,534719,131
October 13, 20252,4062,4782,4782,4842,406521,629
October 10, 20252,3962,4282,4282,4682,396473,981
October 09, 20252,4682,4542,4542,4742,438278,121
October 08, 20252,5262,4602,4602,5262,426366,652
October 07, 20252,5202,4602,4602,5202,448162,596
October 06, 20252,5482,4862,4862,5482,476201,002
October 03, 20252,4402,5122,5122,5122,440344,595
October 02, 20252,4482,4582,4582,486.912,420291,379
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved