Bellway p.l.c. (LON:BWY)
London · Delayed Price · Currency is GBP · Price in GBX 1,905.00
+39.00 (2.09%)
May 26, 2026, 4:47 PM GMT
Bellway p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,890.00 | 1,919.00 | 1,875.00 | 1,905.00 | 1,905.00 | 2.09% | 1,124,909 |
| May 22, 2026 | 1,838.00 | 1,899.00 | 1,838.00 | 1,866.00 | 1,866.00 | 1.08% | 576,556 |
| May 21, 2026 | 1,813.00 | 1,859.00 | 1,813.00 | 1,846.00 | 1,846.00 | 0.54% | 448,331 |
| May 20, 2026 | 1,850.00 | 1,866.00 | 1,796.00 | 1,859.00 | 1,836.00 | 2.65% | 1,007,736 |
| May 19, 2026 | 1,800.00 | 1,855.00 | 1,800.00 | 1,811.00 | 1,788.59 | -1.58% | 633,276 |
| May 18, 2026 | 1,845.00 | 1,853.00 | 1,801.00 | 1,840.00 | 1,817.24 | -0.43% | 629,596 |
| May 15, 2026 | 1,867.00 | 1,889.00 | 1,834.00 | 1,848.00 | 1,825.14 | -2.17% | 1,145,396 |
| May 14, 2026 | 1,890.00 | 1,916.00 | 1,885.00 | 1,889.00 | 1,865.63 | 0.43% | 400,975 |
| May 13, 2026 | 1,927.00 | 1,929.00 | 1,856.00 | 1,881.00 | 1,857.73 | -1.88% | 747,160 |
| May 12, 2026 | 1,952.00 | 1,953.00 | 1,910.00 | 1,917.00 | 1,893.28 | -2.34% | 320,840 |
| May 11, 2026 | 1,984.00 | 1,985.00 | 1,939.00 | 1,963.00 | 1,938.71 | -1.06% | 391,351 |
| May 8, 2026 | 1,965.00 | 2,020.00 | 1,964.00 | 1,984.00 | 1,959.45 | 0.20% | 529,455 |
| May 7, 2026 | 2,000.00 | 2,022.00 | 1,979.00 | 1,980.00 | 1,955.50 | -0.75% | 479,544 |
| May 6, 2026 | 1,927.00 | 2,038.00 | 1,909.02 | 1,995.00 | 1,970.32 | 4.78% | 615,985 |
| May 5, 2026 | 1,928.00 | 1,928.00 | 1,893.00 | 1,904.00 | 1,880.44 | -1.09% | 891,127 |
| May 1, 2026 | 1,898.00 | 1,940.00 | 1,892.00 | 1,925.00 | 1,901.18 | 0.94% | 505,322 |
| Apr 30, 2026 | 1,850.00 | 1,908.00 | 1,838.84 | 1,907.00 | 1,883.41 | 2.69% | 1,292,512 |
| Apr 29, 2026 | 1,926.00 | 1,928.00 | 1,854.00 | 1,857.00 | 1,834.02 | -3.08% | 846,324 |
| Apr 28, 2026 | 1,916.00 | 1,937.00 | 1,895.85 | 1,916.00 | 1,892.29 | -1.29% | 504,377 |
| Apr 27, 2026 | 1,958.00 | 1,985.00 | 1,938.00 | 1,941.00 | 1,916.99 | -0.72% | 1,007,219 |
| Apr 24, 2026 | 1,960.00 | 1,975.41 | 1,937.00 | 1,955.00 | 1,930.81 | -0.91% | 514,356 |
| Apr 23, 2026 | 1,966.00 | 1,998.00 | 1,954.00 | 1,973.00 | 1,948.59 | -0.90% | 679,483 |
| Apr 22, 2026 | 1,966.00 | 1,997.00 | 1,966.00 | 1,991.00 | 1,966.37 | - | 1,634,448 |
| Apr 21, 2026 | 2,002.00 | 2,020.00 | 1,970.00 | 1,991.00 | 1,966.37 | -0.65% | 532,175 |
| Apr 20, 2026 | 2,024.00 | 2,038.00 | 1,995.00 | 2,004.00 | 1,979.21 | -4.02% | 389,545 |
| Apr 17, 2026 | 1,980.00 | 2,096.00 | 1,951.00 | 2,088.00 | 2,062.17 | 5.83% | 703,197 |
| Apr 16, 2026 | 1,968.00 | 2,020.00 | 1,961.00 | 1,973.00 | 1,948.59 | 0.71% | 686,732 |
| Apr 15, 2026 | 1,917.00 | 2,018.00 | 1,917.00 | 1,959.00 | 1,934.76 | -0.15% | 532,913 |
| Apr 14, 2026 | 1,960.00 | 1,988.00 | 1,960.00 | 1,962.00 | 1,937.73 | -0.10% | 759,449 |
| Apr 13, 2026 | 1,962.00 | 1,973.91 | 1,935.00 | 1,964.00 | 1,939.70 | -0.96% | 647,914 |
| Apr 10, 2026 | 2,012.00 | 2,048.00 | 1,983.00 | 1,983.00 | 1,958.47 | -1.25% | 1,018,452 |
| Apr 9, 2026 | 2,048.00 | 2,062.00 | 1,954.00 | 2,008.00 | 1,983.16 | -2.52% | 790,284 |
| Apr 8, 2026 | 2,028.00 | 2,070.00 | 1,990.00 | 2,060.00 | 2,034.51 | 10.57% | 1,110,761 |
| Apr 7, 2026 | 1,913.00 | 1,926.00 | 1,854.00 | 1,863.00 | 1,839.95 | -2.66% | 754,044 |
| Apr 2, 2026 | 1,866.00 | 1,935.00 | 1,854.00 | 1,914.00 | 1,890.32 | 0.95% | 1,094,471 |
| Apr 1, 2026 | 1,858.00 | 1,909.00 | 1,839.00 | 1,896.00 | 1,872.54 | 2.82% | 1,340,594 |
| Mar 31, 2026 | 1,851.00 | 1,887.00 | 1,836.70 | 1,844.00 | 1,821.19 | -0.16% | 1,138,195 |
| Mar 30, 2026 | 1,794.00 | 1,847.00 | 1,789.80 | 1,847.00 | 1,824.15 | 2.16% | 1,368,012 |
| Mar 27, 2026 | 1,888.00 | 1,892.34 | 1,795.00 | 1,808.00 | 1,785.63 | -1.69% | 1,051,112 |
| Mar 26, 2026 | 1,848.00 | 1,871.00 | 1,829.00 | 1,839.00 | 1,816.25 | -1.66% | 788,446 |
| Mar 25, 2026 | 1,785.00 | 1,883.00 | 1,772.00 | 1,870.00 | 1,846.86 | 6.07% | 1,751,653 |
| Mar 24, 2026 | 2,052.00 | 2,100.09 | 1,763.00 | 1,763.00 | 1,741.19 | -17.54% | 2,457,815 |
| Mar 23, 2026 | 2,050.00 | 2,218.00 | 2,019.80 | 2,138.00 | 2,111.55 | 1.71% | 1,177,550 |
| Mar 20, 2026 | 2,146.00 | 2,180.00 | 2,088.00 | 2,102.00 | 2,075.99 | -1.22% | 803,816 |
| Mar 19, 2026 | 2,212.00 | 2,212.00 | 2,114.00 | 2,128.00 | 2,101.67 | -4.40% | 545,470 |
| Mar 18, 2026 | 2,240.00 | 2,286.00 | 2,208.00 | 2,226.00 | 2,198.46 | -0.36% | 404,933 |
| Mar 17, 2026 | 2,210.00 | 2,274.00 | 2,202.00 | 2,234.00 | 2,206.36 | -0.27% | 1,165,142 |
| Mar 16, 2026 | 2,332.00 | 2,332.00 | 2,234.00 | 2,240.00 | 2,212.29 | -1.93% | 501,295 |
| Mar 13, 2026 | 2,232.00 | 2,306.00 | 2,232.00 | 2,284.00 | 2,255.74 | -0.09% | 476,954 |
| Mar 12, 2026 | 2,420.00 | 2,420.00 | 2,268.00 | 2,286.00 | 2,257.72 | -3.71% | 695,720 |