Skip to main content
logo
Bellway p.l.c. (LON:BWY)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,430.00
+44.00 (1.84%)
Sep 29, 2025, 4:35 PM BST

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,316.002,398.002,316.002,386.002,386.001.27%243,552
Sep 25, 20252,374.002,394.002,344.002,356.002,356.00-0.93%263,788
Sep 24, 20252,372.002,404.002,358.002,378.002,378.000.51%254,280
Sep 23, 20252,272.002,400.002,272.002,366.002,366.001.72%183,633
Sep 22, 20252,322.002,356.002,316.002,326.002,326.00-0.68%192,893
Sep 19, 20252,430.002,430.002,324.002,342.002,342.00-2.01%715,804
Sep 18, 20252,366.002,390.002,340.002,390.002,390.001.36%268,220
Sep 17, 20252,294.002,368.002,282.002,358.002,358.002.25%199,737
Sep 16, 20252,354.002,354.002,296.002,306.002,306.00-0.26%290,108
Sep 15, 20252,320.002,376.002,298.002,312.002,312.00-0.09%297,641
Sep 12, 20252,340.002,340.002,292.002,314.002,314.00-0.26%178,583
Sep 11, 20252,288.002,322.002,266.002,320.002,320.001.40%197,704
Sep 10, 20252,302.002,312.002,274.002,288.002,288.00-0.26%282,688
Sep 9, 20252,298.002,352.002,286.002,294.002,294.00-1.63%285,954
Sep 8, 20252,388.002,388.002,318.002,332.002,332.00-0.68%198,571
Sep 5, 20252,296.002,348.002,288.002,348.002,348.002.71%259,164
Sep 4, 20252,244.002,298.002,244.002,286.002,286.000.88%249,769
Sep 3, 20252,234.002,266.002,202.002,266.002,266.001.98%528,097
Sep 2, 20252,402.002,402.002,222.002,222.002,222.00-5.12%1,004,634
Sep 1, 20252,306.002,370.002,306.002,342.002,342.000.52%165,919
Aug 29, 20252,370.002,380.002,330.002,330.002,330.00-1.77%515,004
Aug 28, 20252,358.002,462.002,358.002,372.002,372.00-1.33%146,645
Aug 27, 20252,396.002,428.002,386.002,404.002,404.000.25%190,967
Aug 26, 20252,464.002,465.112,398.002,398.002,398.00-3.15%412,078
Aug 22, 20252,418.002,486.002,410.002,476.002,476.002.15%179,670
Aug 21, 20252,446.002,452.002,414.002,424.002,424.00-1.14%197,564
Aug 20, 20252,466.002,470.002,438.002,452.002,452.00-0.65%266,019
Aug 19, 20252,432.002,486.002,426.002,468.002,468.001.65%354,153
Aug 18, 20252,436.812,458.002,414.002,428.002,428.00-0.33%759,738
Aug 15, 20252,470.002,484.002,432.002,436.002,436.00-0.98%216,507
Aug 14, 20252,426.002,510.002,426.002,460.002,460.00-1.20%180,753
Aug 13, 20252,484.002,496.002,446.002,490.002,490.000.48%575,662
Aug 12, 20252,462.002,530.002,456.002,478.002,478.001.64%560,391
Aug 11, 20252,478.002,480.002,428.002,438.002,438.00-1.06%459,798
Aug 8, 20252,466.002,480.002,454.002,464.002,464.000.08%221,574
Aug 7, 20252,492.002,520.002,454.002,462.002,462.00-1.83%303,376
Aug 6, 20252,496.002,518.002,480.002,508.002,508.000.64%667,113
Aug 5, 20252,558.002,558.002,472.002,492.002,492.00-0.16%272,813
Aug 4, 20252,474.002,508.002,474.002,496.002,496.000.73%1,254,130
Aug 1, 20252,476.002,500.002,446.002,478.002,478.00-0.48%263,097
Jul 31, 20252,466.002,504.002,466.002,490.002,490.000.57%329,703
Jul 30, 20252,500.002,510.002,448.002,476.002,476.00-1.04%584,940
Jul 29, 20252,534.002,546.002,502.002,502.002,502.00-1.26%248,336
Jul 28, 20252,610.002,610.002,512.002,534.002,534.00-1.48%235,973
Jul 25, 20252,510.002,574.002,510.002,572.002,572.000.08%331,529
Jul 24, 20252,634.002,634.002,557.442,570.002,570.000.31%201,569
Jul 23, 20252,592.002,612.002,562.002,562.002,562.00-0.31%173,418
Jul 22, 20252,502.002,572.002,502.002,570.002,570.000.23%218,327
Jul 21, 20252,600.002,600.002,532.002,564.002,564.000.94%171,390
Jul 18, 20252,524.002,566.002,524.002,540.002,540.000.08%186,992