Skip to main content
Bellway p.l.c. (LON:BWY)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,708.00
0.00 (0.00%)
At close: Dec 5, 2025

Bellway p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252,600.002,650.002,534.002,610.002,563.465.33%719,131
Oct 13, 20252,406.002,486.002,406.002,478.002,433.812.06%521,630
Oct 10, 20252,396.002,468.002,396.002,428.002,384.71-1.06%473,981
Oct 9, 20252,468.002,474.002,438.002,454.002,410.24-0.24%278,122
Oct 8, 20252,526.002,526.002,426.002,460.002,416.14-366,653
Oct 7, 20252,520.002,520.002,448.002,460.002,416.14-1.05%162,597
Oct 6, 20252,548.002,548.002,474.002,486.002,441.67-1.04%201,003
Oct 3, 20252,440.002,512.002,440.002,512.002,467.212.20%344,595
Oct 2, 20252,448.002,486.912,420.002,458.002,414.17-0.57%291,383
Oct 1, 20252,412.002,478.002,412.002,472.002,427.920.73%208,352
Sep 30, 20252,378.002,476.002,378.002,454.002,410.240.99%717,276
Sep 29, 20252,354.002,438.002,354.002,430.002,386.671.84%249,007