Skip to main content
logo
Bellway p.l.c. (LON:BWY)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,310.00
+24.00 (1.05%)
Sep 5, 2025, 8:40 AM BST

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,244.002,298.002,244.002,286.002,286.000.88%249,154
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
Jul 17, 20252,534.002,556.002,516.002,538.002,538.000.79%199,891
Jul 16, 20252,502.002,564.002,502.002,518.002,518.00-1.41%176,234
Jul 15, 20252,540.002,594.002,504.002,554.002,554.00-1.39%394,336
Jul 14, 20252,588.002,660.002,572.002,590.002,590.000.08%385,018
Jul 11, 20252,580.002,632.002,580.002,588.002,588.00-1.75%134,032
Jul 10, 20252,706.002,706.002,608.002,634.002,634.00-0.08%313,487
Jul 9, 20252,626.002,678.002,576.002,636.002,636.00-0.08%378,977
Jul 8, 20252,622.002,650.322,594.002,638.002,638.000.30%323,915
Jul 7, 20252,652.002,662.002,620.002,630.002,630.00-0.08%119,653
Jul 4, 20252,646.002,702.482,624.002,632.002,632.00-1.86%136,005
Jul 3, 20252,624.002,700.002,624.002,682.002,682.002.68%663,454
Jul 2, 20252,844.002,844.002,602.002,612.002,612.00-7.96%845,153
Jul 1, 20252,888.002,888.002,770.002,838.002,838.00-1.60%304,265
Jun 30, 20252,998.002,998.002,880.002,884.002,884.00-3.22%481,101
Jun 27, 20252,936.002,994.002,914.002,980.002,980.001.85%650,177
Jun 26, 20252,890.002,936.002,856.182,926.002,926.001.60%542,770