Bellway p.l.c. (LON:BWY)
London · Delayed Price · Currency is GBP · Price in GBX 2,120.00
+74.00 (3.62%)
Oct 15, 2026, 3:25 PM GMT
Bellway p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2,060.00 | 2,124.00 | 2,060.00 | 2,120.00 | 2,120.00 | 3.62% | 353,444 |
| Oct 14, 2026 | 1,953.00 | 2,060.00 | 1,943.00 | 2,046.00 | 2,046.00 | 4.60% | 919,834 |
| Oct 13, 2026 | 2,032.00 | 2,062.00 | 1,939.00 | 1,956.00 | 1,956.00 | -1.46% | 849,228 |
| Oct 12, 2026 | 1,975.00 | 2,000.00 | 1,937.00 | 1,985.00 | 1,985.00 | 1.90% | 526,740 |
| Oct 9, 2026 | 1,993.00 | 2,004.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.87% | 627,788 |
| 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% | 871,693 |
| 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 |
| 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 |