Skip to main content
Bellway p.l.c. (LON:BWY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,388.00
-48.00 (-1.97%)
At close: Mar 6, 2026

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,476.002,476.002,372.002,388.002,388.00-1.97%298,949
Mar 5, 20262,500.002,524.002,434.002,436.002,436.00-2.56%603,369
Mar 4, 20262,496.002,538.002,466.002,500.002,500.00-1.88%497,298
Mar 3, 20262,626.002,680.002,530.002,548.002,548.00-5.77%408,499
Mar 2, 20262,786.002,786.002,690.002,704.002,704.00-2.94%206,295
Feb 27, 20262,854.002,854.002,770.002,786.002,786.00-0.92%324,790
Feb 26, 20262,830.002,846.002,796.002,812.002,812.000.64%233,777
Feb 25, 20262,780.002,854.002,780.002,794.002,794.00-0.99%451,368
Feb 24, 20262,852.002,852.002,784.002,822.002,822.000.21%624,072
Feb 23, 20262,848.002,854.002,812.982,816.002,816.00-1.12%301,053
Feb 20, 20262,824.002,858.002,816.002,848.002,848.001.14%475,507
Feb 19, 20262,828.002,860.002,786.002,816.002,816.00-1.33%559,218
Feb 18, 20262,878.002,882.002,834.002,854.002,854.00-0.49%528,037
Feb 17, 20262,872.002,872.002,816.002,868.002,868.001.70%397,872
Feb 16, 20262,888.002,888.002,800.002,820.002,820.00-1.67%259,903
Feb 13, 20262,890.002,890.002,778.002,868.002,868.001.13%315,372
Feb 12, 20262,720.002,858.002,720.002,836.002,836.002.83%756,217
Feb 11, 20262,600.002,808.002,572.002,758.002,758.004.15%1,134,306
Feb 10, 20262,572.002,680.002,538.002,648.002,648.004.09%796,279
Feb 9, 20262,582.002,642.002,490.002,544.002,544.00-1.70%632,091
Feb 6, 20262,626.002,640.002,588.002,588.002,588.00-2.12%506,437
Feb 5, 20262,736.002,738.002,608.002,644.002,644.00-3.01%649,988
Feb 4, 20262,680.002,784.002,680.002,726.002,726.00-0.44%690,581
Feb 3, 20262,810.002,810.002,700.002,738.002,738.00-0.22%814,661
Feb 2, 20262,704.002,750.002,704.002,744.002,744.001.03%385,597
Jan 30, 20262,772.002,772.002,708.002,716.002,716.00-0.88%369,737
Jan 29, 20262,810.002,810.002,734.402,740.002,740.00-0.36%505,297
Jan 28, 20262,782.002,782.002,706.002,750.002,750.001.10%229,241
Jan 27, 20262,756.002,756.002,696.002,720.002,720.000.74%256,203
Jan 26, 20262,736.002,736.002,682.002,700.002,700.000.45%219,882
Jan 23, 20262,654.002,724.002,654.002,688.002,688.00-1.18%320,865
Jan 22, 20262,722.002,742.002,634.002,720.002,720.001.04%343,222
Jan 21, 20262,702.002,718.002,656.002,692.002,692.00-0.59%807,719
Jan 20, 20262,726.002,736.002,664.002,708.002,708.00-0.81%360,590
Jan 19, 20262,726.002,736.002,690.002,730.002,730.00-295,659
Jan 16, 20262,708.002,740.002,704.002,730.002,730.000.81%610,101
Jan 15, 20262,600.002,724.002,578.002,708.002,708.001.88%350,964
Jan 14, 20262,734.002,776.002,642.002,658.002,658.00-2.78%249,278
Jan 13, 20262,792.002,830.002,716.002,734.002,734.00-1.94%661,054
Jan 12, 20262,834.002,834.002,758.002,788.002,788.00-375,725
Jan 9, 20262,808.002,810.002,752.002,788.002,788.00-0.78%484,807
Jan 8, 20262,814.002,826.002,750.002,810.002,810.001.59%384,830
Jan 7, 20262,650.002,774.002,650.002,766.002,766.002.14%647,172
Jan 6, 20262,684.002,774.002,684.002,708.002,708.00-2.45%731,407
Jan 5, 20262,776.002,776.002,702.002,776.002,776.001.31%1,200,845
Jan 2, 20262,710.002,740.002,708.002,740.002,740.00-0.15%684,295
Dec 31, 20252,740.002,744.002,712.002,744.002,744.000.59%517,169
Dec 30, 20252,704.002,728.002,684.002,728.002,728.001.04%645,334
Dec 29, 20252,698.002,720.002,666.002,700.002,700.000.67%258,601
Dec 24, 20252,688.002,690.002,676.002,682.002,682.000.22%193,945
Dec 23, 20252,658.002,684.002,642.002,676.002,676.000.53%767,321
Dec 22, 20252,650.002,664.002,620.442,662.002,662.000.45%148,675
Dec 19, 20252,622.002,694.002,622.002,650.002,650.00-2.07%768,998
Dec 18, 20252,710.002,710.002,654.002,706.002,706.001.05%1,255,847
Dec 17, 20252,630.002,690.002,630.002,678.002,678.002.29%1,297,595
Dec 16, 20252,634.002,634.002,600.002,618.002,618.000.46%433,431
Dec 15, 20252,600.002,670.002,584.002,606.002,606.00-0.53%178,546
Dec 12, 20252,692.002,692.002,620.002,620.002,620.00-0.53%812,381
Dec 11, 20252,676.002,676.002,624.002,634.002,634.000.08%337,930
Dec 10, 20252,626.002,662.002,620.002,632.002,632.00-0.15%307,755
Dec 9, 20252,702.002,702.002,634.002,636.002,636.00-0.45%593,927
Dec 8, 20252,644.002,718.002,638.002,648.002,648.00-2.22%226,670
Dec 5, 20252,652.002,732.002,652.002,708.002,708.00-159,617
Dec 4, 20252,740.002,760.002,708.002,708.002,708.00-1.46%341,318
Dec 3, 20252,730.002,768.002,728.002,748.002,699.00-0.72%280,022
Dec 2, 20252,782.002,802.002,740.332,768.002,718.64-0.50%681,778
Dec 1, 20252,836.002,846.002,762.002,782.002,732.39-1.83%450,911
Nov 28, 20252,878.002,878.002,834.002,834.002,783.47-0.84%212,503
Nov 27, 20252,866.002,866.002,810.002,858.002,807.041.78%285,783
Nov 26, 20252,832.002,864.002,698.002,808.002,757.93-0.28%943,726
Nov 25, 20252,796.002,816.002,722.002,816.002,765.792.85%319,930
Nov 24, 20252,666.002,764.002,666.002,738.002,689.18-0.44%399,040
Nov 21, 20252,612.002,750.002,604.002,750.002,700.964.56%774,312
Nov 20, 20252,668.002,668.002,622.002,630.002,583.10-0.30%373,248
Nov 19, 20252,692.002,706.002,638.002,638.002,590.96-1.71%552,894
Nov 18, 20252,670.002,702.002,644.002,684.002,636.14-0.22%547,604
Nov 17, 20252,642.002,754.002,642.002,690.002,642.03-1.25%490,415
Nov 14, 20252,704.002,744.002,638.002,724.002,675.43-1.09%528,603
Nov 13, 20252,814.002,828.002,748.002,754.002,704.89-0.65%235,471
Nov 12, 20252,792.002,792.002,736.002,772.002,722.57-0.79%324,306
Nov 11, 20252,722.002,808.002,720.002,794.002,744.182.72%775,756
Nov 10, 20252,676.002,724.002,640.002,720.002,671.503.26%294,528
Nov 7, 20252,606.002,664.002,606.002,634.002,587.03-0.38%258,421
Nov 6, 20252,658.002,686.002,618.002,644.002,596.850.53%244,464
Nov 5, 20252,692.002,692.002,608.002,630.002,583.10-0.90%312,244
Nov 4, 20252,582.002,674.002,582.002,654.002,606.681.22%282,585
Nov 3, 20252,600.002,648.002,598.002,622.002,575.25-0.08%214,319
Oct 31, 20252,636.002,662.002,606.002,624.002,577.21-0.61%278,592
Oct 30, 20252,660.002,664.002,630.002,640.002,592.93-0.83%212,531
Oct 29, 20252,644.002,724.002,644.002,662.002,614.53-1.11%267,748
Oct 28, 20252,716.002,736.002,682.002,692.002,644.00-1.03%209,228
Oct 27, 20252,742.002,760.002,716.002,720.002,671.50-1.02%221,251
Oct 24, 20252,746.002,760.002,718.002,748.002,699.000.37%286,138
Oct 23, 20252,730.002,744.002,692.002,738.002,689.180.44%414,119
Oct 22, 20252,614.002,742.002,612.002,726.002,677.395.41%670,531
Oct 21, 20252,476.002,596.002,476.002,586.002,539.892.13%461,894
Oct 20, 20252,516.002,558.002,506.002,532.002,486.85-1.17%302,005
Oct 17, 20252,554.002,598.002,538.002,562.002,516.32-1.76%1,056,455
Oct 16, 20252,598.002,618.002,554.002,608.002,561.500.77%471,362
Oct 15, 20252,612.002,638.002,574.002,588.002,541.85-0.84%436,464