Bellway p.l.c. (LON:BWY)
London · Delayed Price · Currency is GBP · Price in GBX 2,182.00
-18.00 (-0.82%)
Aug 14, 2026, 4:35 PM GMT
Bellway p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,240.00 | 2,240.00 | 2,170.00 | 2,182.00 | 2,182.00 | -0.82% | 286,626 |
| Aug 13, 2026 | 2,164.00 | 2,204.00 | 2,134.00 | 2,200.00 | 2,200.00 | 2.52% | 329,166 |
| 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 |
| Jun 25, 2026 | 1,983.00 | 2,052.00 | 1,970.00 | 2,014.00 | 2,014.00 | 1.87% | 581,108 |
| Jun 24, 2026 | 1,870.00 | 1,984.00 | 1,870.00 | 1,977.00 | 1,977.00 | 5.61% | 1,022,500 |
| Jun 23, 2026 | 1,864.00 | 1,881.00 | 1,839.00 | 1,872.00 | 1,872.00 | -1.00% | 425,653 |
| Jun 22, 2026 | 1,861.00 | 1,895.00 | 1,821.00 | 1,891.00 | 1,891.00 | 2.00% | 415,659 |
| Jun 19, 2026 | 1,852.00 | 1,866.50 | 1,839.00 | 1,854.00 | 1,854.00 | -0.16% | 1,167,339 |
| Jun 18, 2026 | 1,838.00 | 1,867.00 | 1,832.00 | 1,857.00 | 1,857.00 | -0.85% | 491,841 |
| Jun 17, 2026 | 1,828.00 | 1,873.00 | 1,823.20 | 1,873.00 | 1,873.00 | 3.60% | 373,635 |
| Jun 16, 2026 | 1,786.00 | 1,830.00 | 1,772.00 | 1,808.00 | 1,808.00 | 1.35% | 327,041 |
| Jun 15, 2026 | 1,788.00 | 1,831.00 | 1,778.00 | 1,784.00 | 1,784.00 | 1.83% | 517,328 |
| Jun 12, 2026 | 1,753.00 | 1,805.00 | 1,742.00 | 1,752.00 | 1,752.00 | 2.16% | 741,108 |
| Jun 11, 2026 | 1,752.00 | 1,761.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.56% | 562,765 |
| Jun 10, 2026 | 1,775.00 | 1,801.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.73% | 677,191 |
| Jun 9, 2026 | 1,745.00 | 1,819.00 | 1,724.00 | 1,791.00 | 1,791.00 | 2.05% | 992,586 |
| Jun 8, 2026 | 1,789.00 | 1,803.00 | 1,747.00 | 1,755.00 | 1,755.00 | -3.36% | 918,805 |