Skip to main content
logo
Bellway p.l.c. (LON:BWY)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,724.00
-30.00 (-1.09%)
Nov 14, 2025, 4:35 PM BST

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,704.002,744.002,638.002,724.002,724.00-1.09%528,573
Nov 13, 20252,814.002,828.002,748.002,754.002,754.00-0.65%235,471
Nov 12, 20252,792.002,792.002,736.002,772.002,772.00-0.79%324,306
Nov 11, 20252,722.002,808.002,720.002,794.002,794.002.72%775,755
Nov 10, 20252,676.002,724.002,640.002,720.002,720.003.26%294,527
Nov 7, 20252,606.002,664.002,606.002,634.002,634.00-0.38%258,420
Nov 6, 20252,658.002,686.002,618.002,644.002,644.000.53%244,463
Nov 5, 20252,692.002,692.002,608.002,630.002,630.00-0.90%312,243
Nov 4, 20252,582.002,674.002,582.002,654.002,654.001.22%282,585
Nov 3, 20252,600.002,648.002,598.002,622.002,622.00-0.08%214,319
Oct 31, 20252,636.002,658.002,606.002,624.002,624.00-0.61%278,592
Oct 30, 20252,660.002,664.002,630.002,640.002,640.00-0.83%212,530
Oct 29, 20252,644.002,724.002,644.002,662.002,662.00-1.11%267,748
Oct 28, 20252,716.002,734.002,682.002,692.002,692.00-1.03%209,228
Oct 27, 20252,742.002,760.002,716.002,720.002,720.00-1.02%221,251
Oct 24, 20252,746.002,760.002,718.352,748.002,748.000.37%286,138
Oct 23, 20252,730.002,744.002,694.002,738.002,738.000.44%424,613
Oct 22, 20252,614.002,742.002,612.002,726.002,726.005.41%677,835
Oct 21, 20252,476.002,596.002,476.002,586.002,586.002.13%530,301
Oct 20, 20252,516.002,558.002,506.002,532.002,532.00-1.17%302,005
Oct 17, 20252,554.002,598.002,538.002,562.002,562.00-1.76%1,056,455
Oct 16, 20252,598.002,618.002,554.002,608.002,608.000.77%471,362
Oct 15, 20252,612.002,638.002,574.002,588.002,588.00-0.84%436,464
Oct 14, 20252,600.002,650.002,534.002,610.002,610.005.33%719,131
Oct 13, 20252,406.002,484.002,406.002,478.002,478.002.06%521,629
Oct 10, 20252,396.002,468.002,396.002,428.002,428.00-1.06%473,981
Oct 9, 20252,468.002,474.002,438.002,454.002,454.00-0.24%278,121
Oct 8, 20252,526.002,526.002,426.002,460.002,460.00-366,652
Oct 7, 20252,520.002,520.002,448.002,460.002,460.00-1.05%162,596
Oct 6, 20252,548.002,548.002,476.002,486.002,486.00-1.04%201,002
Oct 3, 20252,440.002,512.002,440.002,512.002,512.002.20%344,595
Oct 2, 20252,448.002,486.912,420.002,458.002,458.00-0.57%291,382
Oct 1, 20252,412.002,478.002,412.002,472.002,472.000.73%208,352
Sep 30, 20252,378.002,476.002,378.002,454.002,454.000.99%717,276
Sep 29, 20252,354.002,438.002,354.002,430.002,430.001.84%249,006
Sep 26, 20252,316.002,398.002,316.002,386.002,386.001.27%243,557
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