Skip to main content
Bellway p.l.c. (LON:BWY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,906.00
-10.00 (-0.52%)
Apr 29, 2026, 9:13 AM GMT

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,916.001,937.001,898.001,916.001,916.00-1.29%504,371
Apr 27, 20261,958.001,981.001,938.001,941.001,941.00-0.72%1,007,209
Apr 24, 20261,960.001,975.001,937.001,955.001,955.00-0.91%514,353
Apr 23, 20261,966.001,998.001,954.001,973.001,973.00-0.90%679,478
Apr 22, 20261,966.001,997.001,966.001,991.001,991.00-1,634,448
Apr 21, 20262,002.002,020.001,970.001,991.001,991.00-0.65%527,513
Apr 20, 20262,024.002,038.001,995.002,004.002,004.00-4.02%389,536
Apr 17, 20261,980.002,096.001,951.002,088.002,088.005.83%703,197
Apr 16, 20261,968.002,020.001,961.001,973.001,973.000.71%686,732
Apr 15, 20261,917.002,018.001,917.001,959.001,959.00-0.15%532,913
Apr 14, 20261,960.001,988.001,960.001,962.001,962.00-0.10%759,449
Apr 13, 20261,962.001,973.911,935.001,964.001,964.00-0.96%647,914
Apr 10, 20262,012.002,048.001,983.001,983.001,983.00-1.25%1,018,452
Apr 9, 20262,048.002,062.001,954.002,008.002,008.00-2.52%790,284
Apr 8, 20262,028.002,070.001,990.002,060.002,060.0010.57%1,110,761
Apr 7, 20261,913.001,926.001,854.001,863.001,863.00-2.66%754,044
Apr 2, 20261,866.001,935.001,854.001,914.001,914.000.95%1,092,359
Apr 1, 20261,858.001,909.001,839.001,896.001,896.002.82%1,340,594
Mar 31, 20261,851.001,887.001,836.701,844.001,844.00-0.16%1,138,195
Mar 30, 20261,794.001,847.001,794.001,847.001,847.002.16%1,368,005
Mar 27, 20261,888.001,891.001,795.001,808.001,808.00-1.69%1,051,106
Mar 26, 20261,848.001,869.001,829.001,839.001,839.00-1.66%778,376
Mar 25, 20261,785.001,881.001,780.001,870.001,870.006.07%1,552,650
Mar 24, 20262,052.002,086.001,763.001,763.001,763.00-17.54%2,457,799
Mar 23, 20262,050.002,218.002,020.002,138.002,138.001.71%1,177,537
Mar 20, 20262,146.002,180.002,088.002,102.002,102.00-1.22%803,816
Mar 19, 20262,212.002,212.002,114.002,128.002,128.00-4.40%545,470
Mar 18, 20262,240.002,286.002,208.002,226.002,226.00-0.36%404,933
Mar 17, 20262,210.002,274.002,202.002,234.002,234.00-0.27%1,165,142
Mar 16, 20262,332.002,332.002,234.002,240.002,240.00-1.93%501,295
Mar 13, 20262,232.002,306.002,232.002,284.002,284.00-0.09%476,954
Mar 12, 20262,420.002,420.002,268.002,286.002,286.00-3.71%695,720
Mar 11, 20262,420.002,420.002,328.002,374.002,374.001.02%680,472
Mar 10, 20262,310.002,412.002,310.002,350.002,350.002.26%436,036
Mar 9, 20262,294.002,328.002,254.002,298.002,298.00-3.77%722,661
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, 20262,496.002,551.452,466.002,500.002,500.00-1.88%546,013
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, 20262,854.002,854.002,768.002,786.002,786.00-0.92%324,797
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%624,078
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, 20262,878.002,884.002,834.002,854.002,854.00-0.49%528,039
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%385,979
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, 20262,756.002,756.002,686.002,720.002,720.000.74%256,208
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, 20262,726.002,738.002,690.002,730.002,730.00-295,668
Jan 16, 20262,708.002,740.002,702.002,730.002,730.000.81%610,105
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%484,810
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, 20252,698.002,721.002,656.002,700.002,700.000.67%258,607
Dec 24, 20252,682.002,690.002,664.002,682.002,682.000.22%193,947
Dec 23, 20252,658.002,686.002,642.002,676.002,676.000.53%767,338
Dec 22, 20252,650.002,664.002,620.442,662.002,662.000.45%148,677
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%812,384
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%593,933
Dec 8, 20252,644.002,718.002,638.002,648.002,648.00-2.22%226,675
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, 20252,730.002,770.002,728.002,748.002,699.00-0.72%280,023