Bellway p.l.c. (LON:BWY)
London · Delayed Price · Currency is GBP · Price in GBX 1,995.00
+91.00 (4.78%)
May 6, 2026, 4:37 PM GMT
Bellway p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,927.00 | 2,038.00 | 1,913.00 | 1,995.00 | 1,995.00 | 4.78% | 615,989 |
| May 5, 2026 | 1,928.00 | 1,928.00 | 1,893.00 | 1,904.00 | 1,904.00 | -1.09% | 891,114 |
| May 1, 2026 | 1,898.00 | 1,940.00 | 1,892.00 | 1,925.00 | 1,925.00 | 0.94% | 505,322 |
| Apr 30, 2026 | 1,850.00 | 1,908.00 | 1,850.00 | 1,907.00 | 1,907.00 | 2.69% | 1,272,507 |
| Apr 29, 2026 | 1,926.00 | 1,928.00 | 1,854.00 | 1,857.00 | 1,857.00 | -3.08% | 840,707 |
| Apr 28, 2026 | 1,916.00 | 1,937.00 | 1,898.00 | 1,916.00 | 1,916.00 | -1.29% | 504,371 |
| Apr 27, 2026 | 1,958.00 | 1,981.00 | 1,938.00 | 1,941.00 | 1,941.00 | -0.72% | 1,007,209 |
| Apr 24, 2026 | 1,960.00 | 1,975.00 | 1,937.00 | 1,955.00 | 1,955.00 | -0.91% | 514,353 |
| Apr 23, 2026 | 1,966.00 | 1,998.00 | 1,954.00 | 1,973.00 | 1,973.00 | -0.90% | 679,478 |
| Apr 22, 2026 | 1,966.00 | 1,997.00 | 1,966.00 | 1,991.00 | 1,991.00 | - | 1,634,448 |
| Apr 21, 2026 | 2,002.00 | 2,020.00 | 1,970.00 | 1,991.00 | 1,991.00 | -0.65% | 527,513 |
| Apr 20, 2026 | 2,024.00 | 2,038.00 | 1,995.00 | 2,004.00 | 2,004.00 | -4.02% | 389,536 |
| Apr 17, 2026 | 1,980.00 | 2,096.00 | 1,951.00 | 2,088.00 | 2,088.00 | 5.83% | 703,197 |
| Apr 16, 2026 | 1,968.00 | 2,020.00 | 1,961.00 | 1,973.00 | 1,973.00 | 0.71% | 686,732 |
| Apr 15, 2026 | 1,917.00 | 2,018.00 | 1,917.00 | 1,959.00 | 1,959.00 | -0.15% | 532,913 |
| Apr 14, 2026 | 1,960.00 | 1,988.00 | 1,960.00 | 1,962.00 | 1,962.00 | -0.10% | 759,449 |
| Apr 13, 2026 | 1,962.00 | 1,973.91 | 1,935.00 | 1,964.00 | 1,964.00 | -0.96% | 647,914 |
| Apr 10, 2026 | 2,012.00 | 2,048.00 | 1,983.00 | 1,983.00 | 1,983.00 | -1.25% | 1,018,452 |
| Apr 9, 2026 | 2,048.00 | 2,062.00 | 1,954.00 | 2,008.00 | 2,008.00 | -2.52% | 790,284 |
| Apr 8, 2026 | 2,028.00 | 2,070.00 | 1,990.00 | 2,060.00 | 2,060.00 | 10.57% | 1,110,761 |
| Apr 7, 2026 | 1,913.00 | 1,926.00 | 1,854.00 | 1,863.00 | 1,863.00 | -2.66% | 754,044 |
| Apr 2, 2026 | 1,866.00 | 1,935.00 | 1,854.00 | 1,914.00 | 1,914.00 | 0.95% | 1,092,359 |
| Apr 1, 2026 | 1,858.00 | 1,909.00 | 1,839.00 | 1,896.00 | 1,896.00 | 2.82% | 1,340,594 |
| Mar 31, 2026 | 1,851.00 | 1,887.00 | 1,836.70 | 1,844.00 | 1,844.00 | -0.16% | 1,138,195 |
| Mar 30, 2026 | 1,794.00 | 1,847.00 | 1,794.00 | 1,847.00 | 1,847.00 | 2.16% | 1,368,005 |
| Mar 27, 2026 | 1,888.00 | 1,891.00 | 1,795.00 | 1,808.00 | 1,808.00 | -1.69% | 1,051,106 |
| Mar 26, 2026 | 1,848.00 | 1,869.00 | 1,829.00 | 1,839.00 | 1,839.00 | -1.66% | 778,376 |
| Mar 25, 2026 | 1,785.00 | 1,881.00 | 1,780.00 | 1,870.00 | 1,870.00 | 6.07% | 1,552,650 |
| Mar 24, 2026 | 2,052.00 | 2,086.00 | 1,763.00 | 1,763.00 | 1,763.00 | -17.54% | 2,457,799 |
| Mar 23, 2026 | 2,050.00 | 2,218.00 | 2,020.00 | 2,138.00 | 2,138.00 | 1.71% | 1,177,537 |
| Mar 20, 2026 | 2,146.00 | 2,180.00 | 2,088.00 | 2,102.00 | 2,102.00 | -1.22% | 803,816 |
| Mar 19, 2026 | 2,212.00 | 2,212.00 | 2,114.00 | 2,128.00 | 2,128.00 | -4.40% | 545,470 |
| Mar 18, 2026 | 2,240.00 | 2,286.00 | 2,208.00 | 2,226.00 | 2,226.00 | -0.36% | 404,933 |
| Mar 17, 2026 | 2,210.00 | 2,274.00 | 2,202.00 | 2,234.00 | 2,234.00 | -0.27% | 1,165,142 |
| Mar 16, 2026 | 2,332.00 | 2,332.00 | 2,234.00 | 2,240.00 | 2,240.00 | -1.93% | 501,295 |
| Mar 13, 2026 | 2,232.00 | 2,306.00 | 2,232.00 | 2,284.00 | 2,284.00 | -0.09% | 476,954 |
| Mar 12, 2026 | 2,420.00 | 2,420.00 | 2,268.00 | 2,286.00 | 2,286.00 | -3.71% | 695,720 |
| Mar 11, 2026 | 2,420.00 | 2,420.00 | 2,328.00 | 2,374.00 | 2,374.00 | 1.02% | 680,472 |
| Mar 10, 2026 | 2,310.00 | 2,412.00 | 2,310.00 | 2,350.00 | 2,350.00 | 2.26% | 436,036 |
| Mar 9, 2026 | 2,294.00 | 2,328.00 | 2,254.00 | 2,298.00 | 2,298.00 | -3.77% | 722,661 |
| Mar 6, 2026 | 2,476.00 | 2,476.00 | 2,372.00 | 2,388.00 | 2,388.00 | -1.97% | 298,949 |
| Mar 5, 2026 | 2,500.00 | 2,524.00 | 2,434.00 | 2,436.00 | 2,436.00 | -2.56% | 603,369 |
| Mar 4, 2026 | 2,496.00 | 2,551.45 | 2,466.00 | 2,500.00 | 2,500.00 | -1.88% | 546,013 |
| Mar 3, 2026 | 2,626.00 | 2,680.00 | 2,530.00 | 2,548.00 | 2,548.00 | -5.77% | 408,499 |
| Mar 2, 2026 | 2,786.00 | 2,786.00 | 2,690.00 | 2,704.00 | 2,704.00 | -2.94% | 206,295 |
| Feb 27, 2026 | 2,854.00 | 2,854.00 | 2,768.00 | 2,786.00 | 2,786.00 | -0.92% | 324,797 |
| Feb 26, 2026 | 2,830.00 | 2,846.00 | 2,796.00 | 2,812.00 | 2,812.00 | 0.64% | 233,777 |
| Feb 25, 2026 | 2,780.00 | 2,854.00 | 2,780.00 | 2,794.00 | 2,794.00 | -0.99% | 451,368 |
| Feb 24, 2026 | 2,852.00 | 2,852.00 | 2,784.00 | 2,822.00 | 2,822.00 | 0.21% | 624,078 |
| Feb 23, 2026 | 2,848.00 | 2,854.00 | 2,812.98 | 2,816.00 | 2,816.00 | -1.12% | 301,053 |