Bellway p.l.c. (FRA:41B)
Germany flag Germany · Delayed Price · Currency is EUR
30.20
+2.00 (7.09%)
At close: Oct 15, 2025

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202529.8029.8029.8029.8029.800.68%1,345
Oct 21, 202529.6029.6029.6029.6029.60-1.33%1,345
Oct 20, 202530.0030.0030.0030.0030.00-1,345
Oct 17, 202530.0030.0030.0030.0030.00-1,345
Oct 16, 202530.0030.0030.0030.0030.00-0.66%1,345
Oct 15, 202530.2030.2030.2030.2030.207.09%1,345
Oct 14, 202528.2028.2028.2028.2028.20-1,345
Oct 13, 202528.2028.2028.2028.2028.20-1,345
Oct 10, 202528.2028.2028.2028.2028.20-0.70%1,345
Oct 9, 202528.4028.4028.4028.4028.40-1,345
Oct 8, 202528.4028.4028.4028.4028.40-0.70%1,345
Oct 7, 202528.6028.6028.6028.6028.60--
Oct 6, 202528.6028.6028.6028.6028.602.14%-
Oct 3, 202528.0028.0028.0028.0028.00-1.41%-
Oct 2, 202528.4028.4028.4028.4028.40--
Oct 1, 202528.4028.4028.4028.4028.402.16%-
Sep 30, 202527.8027.8027.8027.8027.801.46%-
Sep 29, 202527.4027.4027.4027.4027.401.48%-
Sep 26, 202527.0027.0027.0027.0027.00-0.74%-
Sep 25, 202527.2027.2027.2027.2027.20-57
Sep 24, 202527.2027.2027.2027.2027.202.26%-
Sep 23, 202526.6026.6026.6026.6026.60-0.75%1,345
Sep 22, 202526.8026.8026.8026.8026.80-2.19%1,345
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%1,345
Sep 11, 202526.6026.6026.6026.6026.60-1,345
Sep 10, 202526.6026.6026.6026.6026.60-1.48%1,345
Sep 9, 202527.0027.0027.0027.0027.00-1,345
Sep 8, 202527.0027.0027.0027.0027.002.27%1,345
Sep 5, 202526.4026.4026.4026.4026.401.54%1,345
Sep 4, 202526.0026.0026.0026.0026.001.56%1,345
Sep 3, 202525.6025.6025.6025.6025.60-5.88%1,345
Sep 2, 202527.2027.2027.2027.2027.200.74%1,345
Sep 1, 202527.0027.0027.0027.0027.00-2.17%1,345
Aug 29, 202527.6027.6027.6027.6027.60-1.43%1,345
Aug 28, 202528.0028.0028.0028.0028.000.72%1,345
Aug 27, 202527.8027.8027.8027.8027.80-2.11%1,345
Aug 26, 202528.4028.4028.4028.4028.40-0.70%1,345
Aug 25, 202528.6028.6028.6028.6028.602.14%1,345
Aug 22, 202528.0028.0028.0028.0028.00-1.41%1,345
Aug 21, 202528.4028.4028.4028.4028.40-0.70%1,345
Aug 20, 202528.6028.6028.6028.6028.601.42%1,345
Aug 19, 202528.2028.2028.2028.2028.20-1,345
Aug 18, 202528.2028.2028.2028.2028.20-2.08%1,345
Aug 15, 202528.8028.8028.8028.8028.80-0.69%1,345
Aug 14, 202529.0029.0029.0029.0029.001.40%1,345