Bellway p.l.c. (BLWYF)
OTCMKTS · Delayed Price · Currency is USD
23.28
-12.22 (-34.42%)
At close: Jun 11, 2026
BLWYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -32.61% | 100 |
| Oct 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.54 | 9.98% | 129 |
| Sep 29, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 31.41 | 2.68% | 822 |
| Aug 25, 2025 | 31.83 | 31.83 | 31.44 | 31.44 | 30.59 | -3.80% | 691 |
| Jul 30, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 31.80 | -4.61% | 800 |
| Jul 21, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 33.34 | -3.49% | 100 |
| May 14, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 34.54 | 8.92% | 2,500 |
| Jan 30, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 31.71 | 23.03% | 825 |
| Jan 14, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 25.78 | -34.10% | 2,000 |
| Oct 18, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.12 | 5.70% | 403 |
| Sep 13, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 37.01 | -4.62% | 125 |
| Aug 19, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 38.80 | 25.10% | 125 |
| Jun 13, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 31.02 | -4.38% | 130 |
| Jan 8, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.44 | 7.90% | 100 |
| Dec 18, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 30.06 | 4.37% | 250 |
| Dec 7, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 28.80 | 22.42% | 124 |
| Oct 23, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 23.53 | -11.29% | 100 |
| Sep 20, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 26.52 | 6.92% | 300 |
| Sep 7, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 24.80 | -0.61% | 1,000 |
| Aug 29, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 24.96 | 2.41% | 100 |
| Aug 23, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 24.37 | -5.39% | 250 |
| Aug 9, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 25.76 | 0.30% | 650 |
| Jul 12, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 25.68 | 0.71% | 650 |
| Jun 21, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 25.50 | 6.88% | 153 |
| Feb 23, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 23.86 | 36.67% | 1,540 |
| Sep 28, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 17.46 | -46.51% | 100 |
| Mar 7, 2022 | 34.21 | 34.21 | 34.21 | 34.21 | 32.64 | -5.16% | 500 |
| Jan 28, 2022 | 36.07 | 36.07 | 36.07 | 36.07 | 34.41 | -13.59% | 102 |
| Dec 21, 2021 | 41.74 | 41.74 | 41.74 | 41.74 | 39.82 | -10.03% | 154 |
| Oct 15, 2021 | 46.40 | 46.40 | 46.40 | 46.40 | 44.27 | 4.58% | 1,540 |
| Sep 28, 2021 | 44.37 | 44.37 | 44.37 | 44.37 | 42.33 | -9.45% | 200 |
| Jun 9, 2021 | 49.00 | 49.00 | 49.00 | 49.00 | 46.75 | -0.10% | 541 |
| May 13, 2021 | 49.05 | 49.05 | 49.05 | 49.05 | 46.79 | 7.57% | 548 |
| Mar 10, 2021 | 45.60 | 45.60 | 45.60 | 45.60 | 43.50 | 10.39% | 200 |
| Feb 10, 2021 | 41.31 | 41.31 | 41.31 | 41.31 | 39.41 | -4.48% | 124 |
| Feb 9, 2021 | 43.24 | 43.24 | 43.24 | 43.24 | 41.26 | 6.12% | 1,588 |
| Dec 29, 2020 | 40.75 | 40.75 | 40.75 | 40.75 | 38.88 | 10.14% | 176 |
| Dec 21, 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 35.30 | -7.15% | 149 |
| Dec 9, 2020 | 39.85 | 39.85 | 39.85 | 39.85 | 38.02 | 17.90% | 200 |
| Oct 15, 2020 | 33.80 | 33.80 | 33.80 | 33.80 | 32.25 | 11.92% | 107 |
| Sep 11, 2020 | 30.50 | 30.50 | 30.20 | 30.20 | 28.81 | -1.79% | 602 |
| Jun 24, 2020 | 30.75 | 30.75 | 30.75 | 30.75 | 29.34 | 4.24% | 106 |
| Apr 21, 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 28.14 | 1.72% | 197 |
| Apr 20, 2020 | 28.25 | 29.00 | 28.25 | 29.00 | 27.67 | - | 290 |
| Apr 16, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 27.67 | 12.27% | 775 |
| Mar 27, 2020 | 25.83 | 25.83 | 25.83 | 25.83 | 24.64 | 12.54% | 500 |
| Mar 24, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 21.90 | -2.66% | 901 |
| Mar 20, 2020 | 23.58 | 23.58 | 23.58 | 23.58 | 22.50 | -46.41% | 1,014 |
| Nov 26, 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 41.98 | 44.26% | 100 |