Skip to main content
logo
Bellway p.l.c. (LON:BWY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,839.00
-31.00 (-1.66%)
Mar 26, 2026, 5:06 PM GMT

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20261,848.001,871.001,830.001,839.00--1.66%68,893
Mar 25, 20261,785.001,881.001,780.001,870.001,870.006.07%1,552,650
Mar 24, 20262,052.002,086.001,763.001,763.001,763.00-17.54%2,457,799
Mar 23, 20262,050.002,218.002,020.002,138.002,138.001.71%1,177,537
Mar 20, 20262,146.002,180.002,088.002,102.002,102.00-1.22%803,816
Mar 19, 20262,212.002,212.002,114.002,128.002,128.00-4.40%545,470
Mar 18, 20262,240.002,286.002,208.002,226.002,226.00-0.36%404,933
Mar 17, 20262,210.002,274.002,202.002,234.002,234.00-0.27%1,165,142
Mar 16, 20262,332.002,332.002,234.002,240.002,240.00-1.93%501,295
Mar 13, 20262,232.002,306.002,232.002,284.002,284.00-0.09%476,954
Mar 12, 20262,420.002,420.002,268.002,286.002,286.00-3.71%695,720
Mar 11, 20262,420.002,420.002,328.002,374.002,374.001.02%680,472
Mar 10, 20262,310.002,412.002,310.002,350.002,350.002.26%436,036
Mar 9, 20262,294.002,328.002,254.002,298.002,298.00-3.77%722,661
Mar 6, 20262,476.002,476.002,372.002,388.002,388.00-1.97%298,949
Mar 5, 20262,500.002,524.002,434.002,436.002,436.00-2.56%603,369
Mar 4, 20262,496.002,551.452,466.002,500.002,500.00-1.88%546,013
Mar 3, 20262,626.002,680.002,530.002,548.002,548.00-5.77%408,499
Mar 2, 20262,786.002,786.002,690.002,704.002,704.00-2.94%206,295
Feb 27, 20262,854.002,854.002,768.002,786.002,786.00-0.92%324,797
Feb 26, 20262,830.002,846.002,796.002,812.002,812.000.64%233,777
Feb 25, 20262,780.002,854.002,780.002,794.002,794.00-0.99%451,368
Feb 24, 20262,852.002,852.002,784.002,822.002,822.000.21%624,078
Feb 23, 20262,848.002,854.002,812.982,816.002,816.00-1.12%301,053
Feb 20, 20262,824.002,858.002,816.002,848.002,848.001.14%475,507
Feb 19, 20262,828.002,860.002,786.002,816.002,816.00-1.33%559,218
Feb 18, 20262,878.002,884.002,834.002,854.002,854.00-0.49%528,039
Feb 17, 20262,872.002,872.002,816.002,868.002,868.001.70%397,872
Feb 16, 20262,888.002,888.002,800.002,820.002,820.00-1.67%259,903
Feb 13, 20262,890.002,890.002,778.002,868.002,868.001.13%315,372
Feb 12, 20262,720.002,858.002,720.002,836.002,836.002.83%756,217
Feb 11, 20262,600.002,808.002,572.002,758.002,758.004.15%1,134,306
Feb 10, 20262,572.002,680.002,538.002,648.002,648.004.09%796,279
Feb 9, 20262,582.002,642.002,490.002,544.002,544.00-1.70%632,091
Feb 6, 20262,626.002,640.002,588.002,588.002,588.00-2.12%506,437
Feb 5, 20262,736.002,738.002,608.002,644.002,644.00-3.01%649,988
Feb 4, 20262,680.002,784.002,680.002,726.002,726.00-0.44%690,581
Feb 3, 20262,810.002,810.002,700.002,738.002,738.00-0.22%814,661
Feb 2, 20262,704.002,750.002,704.002,744.002,744.001.03%385,979
Jan 30, 20262,772.002,772.002,708.002,716.002,716.00-0.88%369,737
Jan 29, 20262,810.002,810.002,734.402,740.002,740.00-0.36%505,297
Jan 28, 20262,782.002,782.002,706.002,750.002,750.001.10%229,241
Jan 27, 20262,756.002,756.002,686.002,720.002,720.000.74%256,208
Jan 26, 20262,736.002,736.002,682.002,700.002,700.000.45%219,882
Jan 23, 20262,654.002,724.002,654.002,688.002,688.00-1.18%320,865
Jan 22, 20262,722.002,742.002,634.002,720.002,720.001.04%343,222
Jan 21, 20262,702.002,718.002,656.002,692.002,692.00-0.59%807,719
Jan 20, 20262,726.002,736.002,664.002,708.002,708.00-0.81%360,590
Jan 19, 20262,726.002,738.002,690.002,730.002,730.00-295,668
Jan 16, 20262,708.002,740.002,702.002,730.002,730.000.81%610,105