Skip to main content
logo
Bellway p.l.c. (LON:BWY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,488.00
-12.00 (-0.48%)
Mar 5, 2026, 10:14 AM GMT

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,500.002,524.002,464.002,490.00--0.40%71,802
Mar 4, 20262,496.002,538.002,466.002,500.002,500.00-1.88%497,298
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, 20262,854.002,854.002,770.002,786.002,786.00-0.92%324,790
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%624,072
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, 20262,878.002,882.002,834.002,854.002,854.00-0.49%528,037
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%385,597
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, 20262,756.002,756.002,696.002,720.002,720.000.74%256,203
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, 20262,726.002,736.002,690.002,730.002,730.00-295,659
Jan 16, 20262,708.002,740.002,704.002,730.002,730.000.81%610,101
Jan 15, 20262,600.002,724.002,578.002,708.002,708.001.88%350,964
Jan 14, 20262,734.002,776.002,642.002,658.002,658.00-2.78%249,278
Jan 13, 20262,792.002,830.002,716.002,734.002,734.00-1.94%661,054
Jan 12, 20262,834.002,834.002,758.002,788.002,788.00-375,725
Jan 9, 20262,808.002,810.002,752.002,788.002,788.00-0.78%484,807
Jan 8, 20262,814.002,826.002,750.002,810.002,810.001.59%384,830
Jan 7, 20262,650.002,774.002,650.002,766.002,766.002.14%647,172
Jan 6, 20262,684.002,774.002,684.002,708.002,708.00-2.45%731,407
Jan 5, 20262,776.002,776.002,702.002,776.002,776.001.31%1,200,845
Jan 2, 20262,710.002,740.002,708.002,740.002,740.00-0.15%684,295
Dec 31, 20252,740.002,744.002,712.002,744.002,744.000.59%517,169
Dec 30, 20252,704.002,728.002,684.002,728.002,728.001.04%645,334
Dec 29, 20252,698.002,720.002,666.002,700.002,700.000.67%258,601
Dec 24, 20252,688.002,690.002,676.002,682.002,682.000.22%193,945
Dec 23, 20252,658.002,684.002,642.002,676.002,676.000.53%767,321