Bellway p.l.c. (BWY.L) LSE

2,704.00

+46(+1.73%)

Updated at January 15 02:04PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20262,7342,6582,6582,7762,642259,567
January 13, 20262,7922,7342,7342,8302,716661,047
January 12, 20262,8342,7882,7882,8342,758375,725
January 09, 20262,8082,7882,7882,8102,752484,807
January 08, 20262,8142,8102,8102,8262,750384,830
January 07, 20262,6502,7662,7662,7742,650647,172
January 06, 20262,6842,7082,7082,7742,684731,406
January 05, 20262,7762,7762,7762,7762,702440,035
January 02, 20262,7102,7402,7402,7402,708684,295
December 31, 20252,7402,7442,7442,7442,712517,168
December 30, 20252,7042,7282,7282,7282,684645,334
December 29, 20252,6982,7002,7002,7212,656258,607
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved