Bellway p.l.c. (LON:BWY)
London · Delayed Price · Currency is GBP · Price in GBX 1,786.00
+2.00 (0.11%)
Jun 16, 2026, 8:05 AM GMT
Bellway p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,832.00 | 1,863.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.71% | 487,261 |
| Jun 4, 2026 | 1,804.00 | 1,849.00 | 1,804.00 | 1,829.00 | 1,829.00 | 1.55% | 521,331 |
| Jun 3, 2026 | 1,800.00 | 1,827.00 | 1,789.00 | 1,801.00 | 1,801.00 | -0.77% | 474,397 |
| Jun 2, 2026 | 1,821.00 | 1,858.00 | 1,794.00 | 1,815.00 | 1,815.00 | 0.50% | 1,726,353 |
| Jun 1, 2026 | 1,915.00 | 1,920.50 | 1,800.00 | 1,806.00 | 1,806.00 | -5.89% | 756,290 |
| May 29, 2026 | 1,952.00 | 1,952.00 | 1,910.00 | 1,919.00 | 1,919.00 | -0.31% | 856,332 |
| May 28, 2026 | 1,930.00 | 1,939.00 | 1,907.00 | 1,925.00 | 1,925.00 | -0.82% | 433,497 |
| May 27, 2026 | 1,905.00 | 1,958.00 | 1,905.00 | 1,941.00 | 1,941.00 | 1.89% | 449,556 |
| May 26, 2026 | 1,890.00 | 1,919.00 | 1,875.00 | 1,905.00 | 1,905.00 | 2.09% | 1,122,059 |
| 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 | 1,909.00 | 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 | 1,838.80 | 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 | 1,834.03 | -3.08% | 846,324 |
| Apr 28, 2026 | 1,916.00 | 1,937.00 | 1,895.90 | 1,916.00 | 1,892.30 | -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 | 1,975.40 | 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 | 1,973.90 | 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 |