Bellway p.l.c. (LON:BWY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2,302.00
-8.00 (-0.35%)
Nov 5, 2026, 4:29 PM GMT
Bellway p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,350.00 | 2,378.00 | 2,290.00 | 2,302.00 | 2,302.00 | -0.35% | 655,626 |
| Nov 4, 2026 | 2,232.00 | 2,316.00 | 2,232.00 | 2,310.00 | 2,310.00 | 2.85% | 1,073,834 |
| Nov 3, 2026 | 2,282.00 | 2,304.00 | 2,246.00 | 2,246.00 | 2,246.00 | -2.01% | 672,499 |
| Nov 2, 2026 | 2,190.00 | 2,302.00 | 2,178.00 | 2,292.00 | 2,292.00 | 4.56% | 568,862 |
| Oct 30, 2026 | 2,184.00 | 2,214.00 | 2,166.00 | 2,192.00 | 2,192.00 | 1.29% | 502,117 |
| Oct 29, 2026 | 2,148.00 | 2,204.00 | 2,100.00 | 2,164.00 | 2,164.00 | 1.41% | 617,352 |
| Oct 28, 2026 | 2,258.00 | 2,304.00 | 2,118.00 | 2,134.00 | 2,134.00 | -5.66% | 944,464 |
| Oct 27, 2026 | 2,212.00 | 2,282.00 | 2,194.00 | 2,262.00 | 2,262.00 | 2.35% | 605,264 |
| Oct 26, 2026 | 2,178.00 | 2,230.61 | 2,174.00 | 2,210.00 | 2,210.00 | 1.38% | 973,167 |
| Oct 23, 2026 | 2,170.00 | 2,202.00 | 2,149.20 | 2,180.00 | 2,180.00 | 1.02% | 637,994 |
| Oct 22, 2026 | 2,150.00 | 2,158.00 | 2,108.00 | 2,158.00 | 2,158.00 | 0.09% | 803,373 |
| Oct 21, 2026 | 2,120.00 | 2,156.00 | 2,082.00 | 2,156.00 | 2,156.00 | 1.70% | 527,668 |
| Oct 20, 2026 | 2,056.00 | 2,132.00 | 2,032.00 | 2,120.00 | 2,120.00 | 2.22% | 402,295 |
| Oct 19, 2026 | 2,092.00 | 2,110.00 | 2,046.00 | 2,074.00 | 2,074.00 | -2.08% | 402,924 |
| Oct 16, 2026 | 2,112.00 | 2,122.00 | 2,076.00 | 2,118.00 | 2,118.00 | 0.09% | 813,238 |
| Oct 15, 2026 | 2,060.00 | 2,128.00 | 2,048.00 | 2,116.00 | 2,116.00 | 3.42% | 766,600 |
| Oct 14, 2026 | 1,953.00 | 2,060.00 | 1,940.00 | 2,046.00 | 2,046.00 | 4.60% | 962,930 |
| Oct 13, 2026 | 2,032.00 | 2,062.00 | 1,939.00 | 1,956.00 | 1,956.00 | -1.46% | 849,230 |
| Oct 12, 2026 | 1,975.00 | 2,000.00 | 1,937.00 | 1,985.00 | 1,985.00 | 1.90% | 526,744 |
| Oct 9, 2026 | 1,993.00 | 2,004.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.87% | 627,792 |
| Oct 8, 2026 | 1,957.00 | 1,996.00 | 1,957.00 | 1,965.00 | 1,965.00 | -1.75% | 400,728 |
| Oct 7, 2026 | 2,030.00 | 2,048.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.15% | 873,885 |
| Oct 6, 2026 | 2,050.00 | 2,080.00 | 2,026.00 | 2,044.00 | 2,044.00 | 0.29% | 549,024 |
| Oct 5, 2026 | 2,100.00 | 2,120.00 | 2,038.00 | 2,038.00 | 2,038.00 | -3.14% | 352,518 |
| Oct 2, 2026 | 2,102.00 | 2,138.00 | 2,090.00 | 2,104.00 | 2,104.00 | 0.48% | 423,952 |
| Oct 1, 2026 | 2,188.00 | 2,188.00 | 2,094.00 | 2,094.00 | 2,094.00 | -5.33% | 523,205 |
| Sep 30, 2026 | 2,264.00 | 2,270.00 | 2,196.00 | 2,212.00 | 2,212.00 | -1.34% | 1,059,252 |
| Sep 29, 2026 | 2,274.00 | 2,302.00 | 2,242.00 | 2,242.00 | 2,242.00 | -1.75% | 512,023 |
| Sep 28, 2026 | 2,474.00 | 2,474.00 | 2,280.00 | 2,282.00 | 2,282.00 | 10.35% | 2,149,983 |
| Sep 25, 2026 | 2,038.00 | 2,074.00 | 2,038.00 | 2,068.00 | 2,068.00 | 1.27% | 172,757 |
| Sep 24, 2026 | 2,058.00 | 2,070.00 | 2,026.00 | 2,042.00 | 2,042.00 | -1.45% | 835,214 |
| Sep 23, 2026 | 2,124.00 | 2,127.20 | 2,066.00 | 2,072.00 | 2,072.00 | -1.89% | 529,279 |
| Sep 22, 2026 | 2,090.00 | 2,120.00 | 2,060.00 | 2,112.00 | 2,112.00 | 1.83% | 214,009 |
| Sep 21, 2026 | 2,060.00 | 2,076.00 | 2,026.00 | 2,074.00 | 2,074.00 | 1.27% | 413,163 |
| Sep 18, 2026 | 2,096.00 | 2,106.00 | 2,048.00 | 2,048.00 | 2,048.00 | -2.85% | 820,438 |
| Sep 17, 2026 | 2,104.00 | 2,120.00 | 2,064.00 | 2,108.00 | 2,108.00 | 0.76% | 387,031 |
| Sep 16, 2026 | 2,002.00 | 2,104.00 | 1,971.00 | 2,092.00 | 2,092.00 | 7.06% | 399,579 |
| Sep 15, 2026 | 1,980.00 | 1,988.00 | 1,933.00 | 1,954.00 | 1,954.00 | 0.15% | 301,745 |
| Sep 14, 2026 | 1,966.00 | 1,983.00 | 1,939.00 | 1,951.00 | 1,951.00 | -1.51% | 441,936 |
| Sep 11, 2026 | 1,986.00 | 2,004.00 | 1,966.00 | 1,981.00 | 1,981.00 | -0.20% | 415,078 |
| Sep 10, 2026 | 2,000.00 | 2,034.00 | 1,985.00 | 1,985.00 | 1,985.00 | -2.50% | 432,722 |
| Sep 9, 2026 | 2,040.00 | 2,054.00 | 2,016.00 | 2,036.00 | 2,036.00 | -1.07% | 335,848 |
| Sep 8, 2026 | 2,132.00 | 2,132.00 | 2,040.00 | 2,058.00 | 2,058.00 | -0.48% | 451,079 |
| Sep 7, 2026 | 2,078.00 | 2,100.00 | 2,068.00 | 2,068.00 | 2,068.00 | -1.52% | 680,212 |
| Sep 4, 2026 | 2,098.00 | 2,118.00 | 2,076.00 | 2,100.00 | 2,100.00 | 0.29% | 230,681 |
| Sep 3, 2026 | 2,124.00 | 2,124.00 | 2,034.00 | 2,094.00 | 2,094.00 | 0.19% | 398,236 |
| Sep 2, 2026 | 2,144.00 | 2,144.00 | 2,074.00 | 2,090.00 | 2,090.00 | -1.69% | 324,197 |
| Sep 1, 2026 | 2,108.00 | 2,156.00 | 2,092.00 | 2,126.00 | 2,126.00 | -1.57% | 445,620 |
| Aug 28, 2026 | 2,154.00 | 2,184.00 | 2,148.00 | 2,160.00 | 2,160.00 | -0.28% | 269,779 |
| Aug 27, 2026 | 2,196.00 | 2,218.60 | 2,166.00 | 2,166.00 | 2,166.00 | -1.55% | 286,982 |