Bellway (BWY)

2,718.00p

16:35 30/05/25

  • 0.15% 4.00p
  • Today's Low & High
  • 2,640.00 / 2,752.00
  • Open / Previous Close
  • 2,708.00 / 2,708.00
  • 52-week range
  • 0.89% 24.00p
  • Volume
  • 74,265
  • Market Cap(million)
  • £3,223.91m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
30-May-25 2,712.00p 2,708.00p 2,752.00p 2,640.00p 395,059 n/a
29-May-25 2,708.00p 2,636.00p 2,714.00p 2,636.00p 200,486 n/a
28-May-25 2,690.00p 2,644.00p 2,714.00p 2,644.00p 258,936 n/a
27-May-25 2,664.00p 2,700.00p 2,701.93p 2,650.00p 393,513 n/a
23-May-25 2,654.00p 2,700.00p 2,700.00p 2,570.00p 151,464 n/a
22-May-25 2,632.00p 2,636.00p 2,718.00p 2,632.00p 223,988 n/a
21-May-25 2,712.00p 2,668.00p 2,726.00p 2,668.00p 291,587 n/a
20-May-25 2,746.00p 2,764.00p 2,764.00p 2,700.00p 212,818 n/a
19-May-25 2,728.00p 2,708.00p 2,730.00p 2,682.00p 616,223 n/a
16-May-25 2,718.00p 2,760.00p 2,760.00p 2,692.00p 160,726 n/a
15-May-25 2,702.00p 2,752.00p 2,752.00p 2,672.00p 152,116 n/a
14-May-25 2,688.00p 2,764.00p 2,764.00p 2,674.00p 368,965 n/a
13-May-25 2,740.00p 2,662.00p 2,754.00p 2,662.00p 257,917 n/a
12-May-25 2,698.00p 2,736.00p 2,764.00p 2,665.80p 358,082 n/a
09-May-25 2,720.00p 2,768.00p 2,768.00p 2,700.00p 164,174 n/a
08-May-25 2,748.00p 2,756.00p 2,796.00p 2,728.00p 265,362 n/a
07-May-25 2,744.00p 2,756.00p 2,786.00p 2,710.00p 663,103 n/a
06-May-25 2,774.00p 2,796.00p 2,822.00p 2,760.00p 182,872 n/a
02-May-25 2,792.00p 2,746.00p 2,802.00p 2,746.00p 268,382 n/a
01-May-25 2,752.00p 2,674.00p 2,786.00p 2,674.00p 211,360 n/a
30-Apr-25 2,682.00p 2,582.00p 2,692.00p 2,582.00p 497,303 n/a
29-Apr-25 2,636.00p 2,620.00p 2,668.00p 2,584.00p 241,116 n/a
28-Apr-25 2,606.00p 2,558.00p 2,624.00p 2,558.00p 175,067 n/a