Bellway p.l.c. (FRA:41B)
Germany flag Germany · Delayed Price · Currency is EUR
27.80
+0.40 (1.46%)
Last updated: Sep 30, 2025, 8:03 AM CET

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202527.4027.4027.4027.4027.401.48%-
Sep 26, 202527.0027.0027.0027.0027.00-0.74%-
Sep 25, 202527.2027.2027.2027.2027.20--
Sep 24, 202527.2027.2027.2027.2027.202.26%-
Sep 23, 202526.6026.6026.6026.6026.60-0.75%-
Sep 22, 202526.8026.8026.8026.8026.80-2.19%-
Sep 19, 202527.4027.4027.4027.4027.400.74%-
Sep 18, 202527.2027.2027.2027.2027.203.03%-
Sep 17, 202526.4026.4026.4026.4026.40-0.75%-
Sep 16, 202526.6026.6026.6026.6026.60-0.75%-
Sep 15, 202526.8026.8026.8026.8026.80--
Sep 12, 202526.8026.8026.8026.8026.800.75%-
Sep 11, 202526.6026.6026.6026.6026.60--
Sep 10, 202526.6026.6026.6026.6026.60-1.48%-
Sep 9, 202527.0027.0027.0027.0027.00--
Sep 8, 202527.0027.0027.0027.0027.002.27%-
Sep 5, 202526.4026.4026.4026.4026.401.54%-
Sep 4, 202526.0026.0026.0026.0026.001.56%-
Sep 3, 202525.6025.6025.6025.6025.60-5.88%-
Sep 2, 202527.2027.2027.2027.2027.200.74%-
Sep 1, 202527.0027.0027.0027.0027.00-2.17%-
Aug 29, 202527.6027.6027.6027.6027.60-1.43%-
Aug 28, 202528.0028.0028.0028.0028.000.72%-
Aug 27, 202527.8027.8027.8027.8027.80-2.11%-
Aug 26, 202528.4028.4028.4028.4028.40-0.70%-
Aug 25, 202528.6028.6028.6028.6028.602.14%-
Aug 22, 202528.0028.0028.0028.0028.00-1.41%-
Aug 21, 202528.4028.4028.4028.4028.40-0.70%-
Aug 20, 202528.6028.6028.6028.6028.601.42%-
Aug 19, 202528.2028.2028.2028.2028.20--
Aug 18, 202528.2028.2028.2028.2028.20-2.08%-
Aug 15, 202528.8028.8028.8028.8028.80-0.69%-
Aug 14, 202529.0029.0029.0029.0029.001.40%-
Aug 13, 202528.6028.6028.6028.6028.601.42%-
Aug 12, 202528.2028.2028.2028.2028.20-0.70%-
Aug 11, 202528.4028.4028.4028.4028.400.71%-
Aug 8, 202528.2028.2028.2028.2028.20-1.40%-
Aug 7, 202528.6028.6028.6028.6028.60-0.69%-
Aug 6, 202528.8028.8028.8028.8028.800.70%-
Aug 5, 202528.6028.6028.6028.6028.60--
Aug 4, 202528.6028.6028.6028.6028.60-0.69%-
Aug 1, 202528.8028.8028.8028.8028.80--
Jul 31, 202528.8028.8028.8028.8028.80-0.69%-
Jul 30, 202529.0029.0029.0029.0029.00-0.68%-
Jul 29, 202529.2029.2029.2029.2029.20-1.35%-
Jul 28, 202529.6029.6029.6029.6029.60--
Jul 25, 202529.6029.6029.6029.6029.60--
Jul 24, 202529.6029.6029.6029.6029.60-0.67%-
Jul 23, 202529.8029.8029.8029.8029.801.36%-
Jul 22, 202529.4029.4029.4029.4029.400.68%-