Bellway p.l.c. (LON:BWY)
London · Delayed Price · Currency is GBP · Price in GBX 2,100.00
+6.00 (0.29%)
Sep 4, 2026, 4:47 PM GMT
Bellway p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,104.00 | 2,118.00 | 2,080.00 | 2,098.00 | - | 0.19% | - |
| 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% | 324,189 |
| Sep 1, 2026 | 2,108.00 | 2,156.00 | 2,092.00 | 2,126.00 | 2,126.00 | -1.57% | 443,787 |
| 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 |
| Aug 26, 2026 | 2,172.00 | 2,236.00 | 2,172.00 | 2,200.00 | 2,200.00 | 1.01% | 332,406 |
| Aug 25, 2026 | 2,162.00 | 2,210.00 | 2,144.00 | 2,178.00 | 2,178.00 | 1.59% | 342,228 |
| Aug 24, 2026 | 2,080.00 | 2,146.00 | 2,080.00 | 2,144.00 | 2,144.00 | 1.42% | 239,370 |
| Aug 21, 2026 | 2,088.00 | 2,128.00 | 2,088.00 | 2,114.00 | 2,114.00 | 0.09% | 301,719 |
| Aug 20, 2026 | 2,148.00 | 2,148.00 | 2,108.00 | 2,112.00 | 2,112.00 | -0.85% | 271,605 |
| Aug 19, 2026 | 2,070.00 | 2,146.00 | 2,070.00 | 2,130.00 | 2,130.00 | 0.66% | 367,036 |
| Aug 18, 2026 | 2,128.00 | 2,150.00 | 2,112.00 | 2,116.00 | 2,116.00 | -1.49% | 368,816 |
| Aug 17, 2026 | 2,170.00 | 2,184.00 | 2,136.00 | 2,148.00 | 2,148.00 | -1.56% | 299,317 |
| Aug 14, 2026 | 2,240.00 | 2,240.00 | 2,170.00 | 2,182.00 | 2,182.00 | -0.82% | 286,631 |
| Aug 13, 2026 | 2,164.00 | 2,204.00 | 2,134.00 | 2,200.00 | 2,200.00 | 2.52% | 329,169 |
| Aug 12, 2026 | 2,116.00 | 2,182.00 | 2,116.00 | 2,146.00 | 2,146.00 | 0.37% | 515,263 |
| Aug 11, 2026 | 2,092.00 | 2,142.00 | 2,066.00 | 2,138.00 | 2,138.00 | 1.81% | 382,345 |
| Aug 10, 2026 | 2,124.00 | 2,142.00 | 2,084.00 | 2,100.00 | 2,100.00 | -1.13% | 705,966 |
| Aug 7, 2026 | 2,106.00 | 2,136.60 | 2,072.00 | 2,124.00 | 2,124.00 | 1.24% | 381,834 |
| Aug 6, 2026 | 2,088.00 | 2,122.00 | 2,086.00 | 2,098.00 | 2,098.00 | 0.67% | 246,213 |
| Aug 5, 2026 | 2,060.00 | 2,110.00 | 2,060.00 | 2,084.00 | 2,084.00 | -0.19% | 210,590 |
| Aug 4, 2026 | 2,042.00 | 2,112.00 | 2,018.00 | 2,088.00 | 2,088.00 | 2.15% | 482,945 |
| Aug 3, 2026 | 2,004.00 | 2,100.00 | 2,004.00 | 2,044.00 | 2,044.00 | 2.82% | 292,494 |
| Jul 31, 2026 | 2,058.00 | 2,058.00 | 1,982.00 | 1,988.00 | 1,988.00 | -1.39% | 286,132 |
| Jul 30, 2026 | 1,980.00 | 2,030.00 | 1,980.00 | 2,016.00 | 2,016.00 | 1.15% | 220,002 |
| Jul 29, 2026 | 2,036.00 | 2,036.00 | 1,980.00 | 1,993.00 | 1,993.00 | 0.10% | 673,786 |
| Jul 28, 2026 | 2,014.00 | 2,014.00 | 1,968.00 | 1,991.00 | 1,991.00 | 0.81% | 378,267 |
| Jul 27, 2026 | 2,014.00 | 2,022.00 | 1,961.00 | 1,975.00 | 1,975.00 | -0.20% | 581,246 |
| Jul 24, 2026 | 1,958.00 | 1,988.00 | 1,920.00 | 1,979.00 | 1,979.00 | 2.01% | 465,665 |
| Jul 23, 2026 | 1,984.00 | 2,002.00 | 1,934.00 | 1,940.00 | 1,940.00 | -2.27% | 468,832 |
| Jul 22, 2026 | 1,920.00 | 1,987.00 | 1,880.00 | 1,985.00 | 1,985.00 | 4.31% | 637,215 |
| Jul 21, 2026 | 1,934.00 | 1,934.00 | 1,893.00 | 1,903.00 | 1,903.00 | 0.05% | 539,142 |
| Jul 20, 2026 | 1,931.00 | 1,999.00 | 1,901.00 | 1,902.00 | 1,902.00 | -3.30% | 267,155 |
| Jul 17, 2026 | 1,958.00 | 1,990.00 | 1,949.50 | 1,967.00 | 1,967.00 | -0.61% | 272,265 |
| Jul 16, 2026 | 1,967.00 | 1,980.00 | 1,923.00 | 1,979.00 | 1,979.00 | 1.18% | 276,985 |
| Jul 15, 2026 | 1,853.00 | 1,956.00 | 1,850.00 | 1,956.00 | 1,956.00 | 3.99% | 1,049,103 |
| Jul 14, 2026 | 1,893.00 | 1,910.00 | 1,858.00 | 1,881.00 | 1,881.00 | -1.67% | 543,651 |
| Jul 13, 2026 | 1,905.00 | 1,939.00 | 1,862.20 | 1,913.00 | 1,913.00 | 1.86% | 804,687 |
| Jul 10, 2026 | 1,886.00 | 1,900.00 | 1,853.00 | 1,878.00 | 1,878.00 | -0.21% | 1,667,117 |
| Jul 9, 2026 | 1,875.00 | 1,890.00 | 1,846.00 | 1,882.00 | 1,882.00 | 2.06% | 410,756 |
| Jul 8, 2026 | 1,908.00 | 1,915.00 | 1,816.00 | 1,844.00 | 1,844.00 | -4.36% | 454,114 |
| Jul 7, 2026 | 1,934.00 | 1,951.00 | 1,915.00 | 1,928.00 | 1,928.00 | -0.41% | 260,230 |
| Jul 6, 2026 | 1,981.00 | 1,992.00 | 1,923.00 | 1,936.00 | 1,936.00 | -1.68% | 256,503 |
| Jul 3, 2026 | 1,969.00 | 1,981.00 | 1,954.00 | 1,969.00 | 1,969.00 | 0.66% | 199,088 |
| Jul 2, 2026 | 1,931.00 | 1,966.00 | 1,928.00 | 1,956.00 | 1,956.00 | -0.10% | 801,275 |
| Jul 1, 2026 | 1,943.00 | 1,974.30 | 1,912.00 | 1,958.00 | 1,958.00 | 1.03% | 914,548 |
| Jun 30, 2026 | 1,993.00 | 1,993.00 | 1,920.00 | 1,938.00 | 1,938.00 | -2.27% | 664,439 |
| Jun 29, 2026 | 2,016.00 | 2,026.00 | 1,976.00 | 1,983.00 | 1,983.00 | -2.12% | 556,802 |
| Jun 26, 2026 | 2,022.00 | 2,072.00 | 1,997.00 | 2,026.00 | 2,026.00 | 0.60% | 580,889 |