Bellway p.l.c. BWY
LSE · United Kingdom · Consumer Durables
GBp 2,094.00-118.00 (-5.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,094.00 | -5.33% | GBp 2,188.00 | GBp 2,188.00 | GBp 2,094.00 | 523.20K |
| 2026-09-30 | GBp 2,212.00 | -1.34% | GBp 2,264.00 | GBp 2,270.00 | GBp 2,196.00 | 1.06M |
| 2026-09-29 | GBp 2,242.00 | -1.75% | GBp 2,274.00 | GBp 2,302.00 | GBp 2,242.00 | 512.02K |
| 2026-09-28 | GBp 2,282.00 | +10.35% | GBp 2,474.00 | GBp 2,474.00 | GBp 2,280.00 | 2.15M |
| 2026-09-25 | GBp 2,068.00 | +1.27% | GBp 2,038.00 | GBp 2,074.00 | GBp 2,038.00 | 172.76K |
| 2026-09-24 | GBp 2,042.00 | -1.45% | GBp 2,058.00 | GBp 2,070.00 | GBp 2,026.00 | 835.21K |
| 2026-09-23 | GBp 2,072.00 | -1.89% | GBp 2,124.00 | GBp 2,127.22 | GBp 2,066.00 | 529.28K |
| 2026-09-22 | GBp 2,112.00 | +1.83% | GBp 2,090.00 | GBp 2,120.00 | GBp 2,060.00 | 214.01K |
| 2026-09-21 | GBp 2,074.00 | +1.27% | GBp 2,060.00 | GBp 2,076.00 | GBp 2,026.00 | 413.16K |
| 2026-09-18 | GBp 2,048.00 | -2.85% | GBp 2,096.00 | GBp 2,106.00 | GBp 2,048.00 | 820.44K |
| 2026-09-17 | GBp 2,108.00 | +0.76% | GBp 2,104.00 | GBp 2,120.00 | GBp 2,064.00 | 387.03K |
| 2026-09-16 | GBp 2,092.00 | +7.06% | GBp 2,002.00 | GBp 2,104.00 | GBp 1,971.00 | 399.58K |
| 2026-09-15 | GBp 1,954.00 | +0.15% | GBp 1,980.00 | GBp 1,988.00 | GBp 1,933.00 | 301.74K |
| 2026-09-14 | GBp 1,951.00 | -1.51% | GBp 1,966.00 | GBp 1,983.00 | GBp 1,939.00 | 441.94K |
| 2026-09-11 | GBp 1,981.00 | -0.20% | GBp 1,986.00 | GBp 2,004.00 | GBp 1,966.00 | 415.08K |
| 2026-09-10 | GBp 1,985.00 | -2.50% | GBp 2,000.00 | GBp 2,034.00 | GBp 1,985.00 | 432.72K |
| 2026-09-09 | GBp 2,036.00 | -1.07% | GBp 2,040.00 | GBp 2,054.00 | GBp 2,016.00 | 335.85K |
| 2026-09-08 | GBp 2,058.00 | -0.48% | GBp 2,132.00 | GBp 2,132.00 | GBp 2,040.00 | 451.08K |
| 2026-09-07 | GBp 2,068.00 | -1.52% | GBp 2,078.00 | GBp 2,100.00 | GBp 2,068.00 | 680.21K |
| 2026-09-04 | GBp 2,100.00 | +0.29% | GBp 2,098.00 | GBp 2,118.00 | GBp 2,076.00 | 230.68K |
| 2026-09-03 | GBp 2,094.00 | +0.19% | GBp 2,124.00 | GBp 2,124.00 | GBp 2,034.00 | 398.24K |
| 2026-09-02 | GBp 2,090.00 | -1.69% | GBp 2,144.00 | GBp 2,144.00 | GBp 2,074.00 | 324.20K |
| 2026-09-01 | GBp 2,126.00 | -1.57% | GBp 2,108.00 | GBp 2,156.00 | GBp 2,092.00 | 445.62K |
| 2026-08-28 | GBp 2,160.00 | -0.28% | GBp 2,154.00 | GBp 2,184.00 | GBp 2,148.00 | 269.78K |
| 2026-08-27 | GBp 2,166.00 | -1.55% | GBp 2,196.00 | GBp 2,218.60 | GBp 2,166.00 | 286.98K |
| 2026-08-26 | GBp 2,200.00 | +1.01% | GBp 2,172.00 | GBp 2,236.00 | GBp 2,172.00 | 332.41K |
| 2026-08-25 | GBp 2,178.00 | +1.59% | GBp 2,162.00 | GBp 2,210.00 | GBp 2,144.00 | 342.23K |
| 2026-08-24 | GBp 2,144.00 | +1.42% | GBp 2,080.00 | GBp 2,146.00 | GBp 2,080.00 | 239.37K |
| 2026-08-21 | GBp 2,114.00 | +0.09% | GBp 2,088.00 | GBp 2,128.00 | GBp 2,088.00 | 301.72K |
| 2026-08-20 | GBp 2,112.00 | -0.85% | GBp 2,148.00 | GBp 2,148.00 | GBp 2,108.00 | 271.60K |
| 2026-08-19 | GBp 2,130.00 | +0.66% | GBp 2,070.00 | GBp 2,146.00 | GBp 2,070.00 | 367.04K |
| 2026-08-18 | GBp 2,116.00 | -1.49% | GBp 2,128.00 | GBp 2,150.00 | GBp 2,112.00 | 368.82K |
| 2026-08-17 | GBp 2,148.00 | -1.56% | GBp 2,170.00 | GBp 2,184.00 | GBp 2,136.00 | 299.32K |
| 2026-08-14 | GBp 2,182.00 | -0.82% | GBp 2,240.00 | GBp 2,240.00 | GBp 2,170.00 | 286.63K |
| 2026-08-13 | GBp 2,200.00 | +2.52% | GBp 2,164.00 | GBp 2,204.00 | GBp 2,134.00 | 329.17K |
| 2026-08-12 | GBp 2,146.00 | +0.37% | GBp 2,116.00 | GBp 2,182.00 | GBp 2,116.00 | 515.26K |
| 2026-08-11 | GBp 2,138.00 | +1.81% | GBp 2,092.00 | GBp 2,142.00 | GBp 2,066.00 | 382.34K |
| 2026-08-10 | GBp 2,100.00 | -1.13% | GBp 2,124.00 | GBp 2,142.00 | GBp 2,084.00 | 705.97K |
| 2026-08-07 | GBp 2,124.00 | +1.24% | GBp 2,106.00 | GBp 2,136.60 | GBp 2,072.00 | 381.83K |
| 2026-08-06 | GBp 2,098.00 | +0.67% | GBp 2,088.00 | GBp 2,122.00 | GBp 2,086.00 | 246.21K |
| 2026-08-05 | GBp 2,084.00 | -0.19% | GBp 2,060.00 | GBp 2,110.00 | GBp 2,060.00 | 210.59K |
| 2026-08-04 | GBp 2,088.00 | +2.15% | GBp 2,042.00 | GBp 2,112.00 | GBp 2,018.00 | 482.94K |
| 2026-08-03 | GBp 2,044.00 | +2.82% | GBp 2,004.00 | GBp 2,100.00 | GBp 2,004.00 | 292.49K |
| 2026-07-31 | GBp 1,988.00 | -1.39% | GBp 2,058.00 | GBp 2,058.00 | GBp 1,982.00 | 286.13K |
| 2026-07-30 | GBp 2,016.00 | +1.15% | GBp 1,980.00 | GBp 2,030.00 | GBp 1,980.00 | 220.00K |
| 2026-07-29 | GBp 1,993.00 | +0.10% | GBp 2,036.00 | GBp 2,036.00 | GBp 1,980.00 | 673.79K |
| 2026-07-28 | GBp 1,991.00 | +0.81% | GBp 2,014.00 | GBp 2,014.00 | GBp 1,968.00 | 378.27K |
| 2026-07-27 | GBp 1,975.00 | -0.20% | GBp 2,014.00 | GBp 2,022.00 | GBp 1,961.00 | 581.25K |
| 2026-07-24 | GBp 1,979.00 | +2.01% | GBp 1,958.00 | GBp 1,988.00 | GBp 1,920.00 | 465.67K |
| 2026-07-23 | GBp 1,940.00 | -2.27% | GBp 1,984.00 | GBp 2,002.00 | GBp 1,934.00 | 468.83K |
| 2026-07-22 | GBp 1,985.00 | +4.31% | GBp 1,920.00 | GBp 1,987.00 | GBp 1,880.00 | 637.22K |
| 2026-07-21 | GBp 1,903.00 | +0.05% | GBp 1,934.00 | GBp 1,934.00 | GBp 1,893.00 | 539.14K |
| 2026-07-20 | GBp 1,902.00 | -3.30% | GBp 1,931.00 | GBp 1,999.00 | GBp 1,901.00 | 267.15K |
| 2026-07-17 | GBp 1,967.00 | -0.61% | GBp 1,958.00 | GBp 1,990.00 | GBp 1,949.50 | 272.26K |
| 2026-07-16 | GBp 1,979.00 | +1.18% | GBp 1,967.00 | GBp 1,980.00 | GBp 1,923.00 | 276.98K |
| 2026-07-15 | GBp 1,956.00 | +3.99% | GBp 1,853.00 | GBp 1,956.00 | GBp 1,850.00 | 1.05M |
| 2026-07-14 | GBp 1,881.00 | -1.67% | GBp 1,893.00 | GBp 1,910.00 | GBp 1,858.00 | 543.65K |
| 2026-07-13 | GBp 1,913.00 | +1.86% | GBp 1,905.00 | GBp 1,939.00 | GBp 1,862.20 | 804.69K |
| 2026-07-10 | GBp 1,878.00 | -0.21% | GBp 1,886.00 | GBp 1,900.00 | GBp 1,853.00 | 1.67M |
| 2026-07-09 | GBp 1,882.00 | +2.06% | GBp 1,875.00 | GBp 1,890.00 | GBp 1,846.00 | 410.76K |
| 2026-07-08 | GBp 1,844.00 | -4.36% | GBp 1,908.00 | GBp 1,915.00 | GBp 1,816.00 | 454.11K |
| 2026-07-07 | GBp 1,928.00 | -0.41% | GBp 1,934.00 | GBp 1,951.00 | GBp 1,915.00 | 260.23K |
| 2026-07-06 | GBp 1,936.00 | -1.68% | GBp 1,981.00 | GBp 1,992.00 | GBp 1,923.00 | 256.50K |
| 2026-07-03 | GBp 1,969.00 | +0.66% | GBp 1,969.00 | GBp 1,981.00 | GBp 1,954.00 | 199.09K |
| 2026-07-02 | GBp 1,956.00 | -0.10% | GBp 1,931.00 | GBp 1,966.00 | GBp 1,928.00 | 801.28K |
| 2026-07-01 | GBp 1,958.00 | +1.03% | GBp 1,943.00 | GBp 1,974.33 | GBp 1,912.00 | 914.55K |
| 2026-06-30 | GBp 1,938.00 | -2.27% | GBp 1,993.00 | GBp 1,993.00 | GBp 1,920.00 | 664.44K |
| 2026-06-29 | GBp 1,983.00 | -2.12% | GBp 2,016.00 | GBp 2,026.00 | GBp 1,976.00 | 556.80K |
| 2026-06-26 | GBp 2,026.00 | +0.60% | GBp 2,022.00 | GBp 2,072.00 | GBp 1,997.00 | 580.89K |
| 2026-06-25 | GBp 2,014.00 | +1.87% | GBp 1,983.00 | GBp 2,052.00 | GBp 1,970.00 | 581.11K |
| 2026-06-24 | GBp 1,977.00 | +5.61% | GBp 1,870.00 | GBp 1,984.00 | GBp 1,870.00 | 1.02M |
| 2026-06-23 | GBp 1,872.00 | -1.00% | GBp 1,864.00 | GBp 1,881.00 | GBp 1,839.00 | 425.65K |
| 2026-06-22 | GBp 1,891.00 | +2.00% | GBp 1,861.00 | GBp 1,895.00 | GBp 1,821.00 | 415.66K |
| 2026-06-19 | GBp 1,854.00 | -0.16% | GBp 1,852.00 | GBp 1,866.50 | GBp 1,839.00 | 1.17M |
| 2026-06-18 | GBp 1,857.00 | -0.85% | GBp 1,838.00 | GBp 1,867.00 | GBp 1,832.00 | 491.84K |
| 2026-06-17 | GBp 1,873.00 | +3.60% | GBp 1,828.00 | GBp 1,873.00 | GBp 1,823.20 | 373.63K |
| 2026-06-16 | GBp 1,808.00 | +1.35% | GBp 1,786.00 | GBp 1,830.00 | GBp 1,772.00 | 327.04K |
| 2026-06-15 | GBp 1,784.00 | +1.83% | GBp 1,788.00 | GBp 1,831.00 | GBp 1,778.00 | 517.33K |
| 2026-06-12 | GBp 1,752.00 | +2.16% | GBp 1,753.00 | GBp 1,805.00 | GBp 1,742.00 | 741.11K |
| 2026-06-11 | GBp 1,715.00 | -2.56% | GBp 1,752.00 | GBp 1,761.00 | GBp 1,715.00 | 562.76K |
| 2026-06-10 | GBp 1,760.00 | -1.73% | GBp 1,775.00 | GBp 1,801.00 | GBp 1,755.00 | 677.19K |
| 2026-06-09 | GBp 1,791.00 | +2.05% | GBp 1,745.00 | GBp 1,819.00 | GBp 1,724.00 | 992.59K |
| 2026-06-08 | GBp 1,755.00 | -3.36% | GBp 1,789.00 | GBp 1,803.00 | GBp 1,747.00 | 918.81K |
| 2026-06-05 | GBp 1,816.00 | -0.71% | GBp 1,832.00 | GBp 1,863.00 | GBp 1,816.00 | 487.26K |
| 2026-06-04 | GBp 1,829.00 | +1.55% | GBp 1,804.00 | GBp 1,849.00 | GBp 1,804.00 | 521.33K |
| 2026-06-03 | GBp 1,801.00 | -0.77% | GBp 1,800.00 | GBp 1,827.00 | GBp 1,789.00 | 474.40K |
| 2026-06-02 | GBp 1,815.00 | +0.50% | GBp 1,821.00 | GBp 1,858.00 | GBp 1,794.00 | 1.73M |
| 2026-06-01 | GBp 1,806.00 | -5.89% | GBp 1,915.00 | GBp 1,920.50 | GBp 1,800.00 | 756.29K |
| 2026-05-29 | GBp 1,919.00 | -0.31% | GBp 1,952.00 | GBp 1,952.00 | GBp 1,910.00 | 856.33K |
| 2026-05-28 | GBp 1,925.00 | -0.82% | GBp 1,930.00 | GBp 1,939.00 | GBp 1,907.00 | 433.50K |