1. Share Prices

  2. Bellway PLC (BWY)

2,634.00p-26.00 (-0.98%)07 Nov 2025, 18:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bellway PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 20252606.00p2664.00p2606.00p2634.00p258,420
Nov 6, 20252658.00p2686.00p2618.00p2644.00p244,463
Nov 5, 20252692.00p2692.00p2608.00p2630.00p312,243
Nov 4, 20252582.00p2674.00p2582.00p2654.00p282,585
Nov 3, 20252600.00p2648.00p2598.00p2622.00p214,319
Oct 31, 20252636.00p2662.00p2606.00p2624.00p278,592
Oct 30, 20252660.00p2664.00p2630.00p2640.00p212,530
Oct 29, 20252644.00p2724.00p2644.00p2662.00p267,748
Oct 28, 20252716.00p2736.00p2682.00p2692.00p209,228
Oct 27, 20252742.00p2760.00p2716.00p2720.00p221,251
Oct 24, 20252746.00p2760.00p2718.00p2748.00p286,138
Oct 23, 20252730.00p2744.00p2692.00p2738.00p414,118
Oct 22, 20252614.00p2742.00p2612.00p2726.00p670,530
Oct 21, 20252476.00p2596.00p2476.00p2586.00p461,894
Oct 20, 20252516.00p2558.00p2506.00p2532.00p302,005
Oct 17, 20252554.00p2598.00p2538.00p2562.00p1,056,455
Oct 16, 20252598.00p2618.00p2554.00p2608.00p471,362
Oct 15, 20252612.00p2638.00p2574.00p2588.00p436,464
Oct 14, 20252600.00p2650.00p2534.00p2610.00p719,131
Oct 13, 20252406.00p2486.00p2406.00p2478.00p521,629
Oct 10, 20252396.00p2468.00p2396.00p2428.00p473,981
Oct 9, 20252468.00p2474.00p2438.00p2454.00p278,121
Oct 8, 20252526.00p2526.00p2426.00p2460.00p366,652
Oct 7, 20252520.00p2520.00p2448.00p2460.00p162,596
Oct 6, 20252548.00p2548.00p2474.00p2486.00p201,002
Oct 3, 20252440.00p2512.00p2440.00p2512.00p344,595
Oct 2, 20252448.00p2486.91p2420.00p2458.00p291,382
Oct 1, 20252412.00p2478.00p2412.00p2472.00p208,352
Sep 30, 20252378.00p2476.00p2378.00p2454.00p717,276
Sep 29, 20252354.00p2438.00p2354.00p2430.00p249,006
Sep 26, 20252316.00p2398.00p2316.00p2386.00p243,557
Sep 25, 20252374.00p2394.00p2344.00p2356.00p263,788
Sep 24, 20252372.00p2430.00p2358.00p2378.00p254,280
Sep 23, 20252272.00p2400.00p2272.00p2366.00p183,633
Sep 22, 20252322.00p2356.00p2316.00p2326.00p192,893
Sep 19, 20252430.00p2430.00p2324.00p2342.00p715,804
Sep 18, 20252380.00p2390.00p2340.00p2390.00p268,220
Sep 17, 20252294.00p2368.00p2282.00p2358.00p199,737
Sep 16, 20252354.00p2354.00p2296.00p2306.00p290,108
Sep 15, 20252320.00p2376.00p2298.00p2312.00p297,641
Sep 12, 20252340.00p2340.00p2292.00p2314.00p178,583
Sep 11, 20252288.00p2322.00p2266.00p2320.00p197,704
Sep 10, 20252302.00p2312.00p2274.00p2288.00p282,688
Sep 9, 20252298.00p2352.00p2286.00p2294.00p285,954
Sep 8, 20252388.00p2388.00p2318.00p2332.00p198,571
Sep 5, 20252296.00p2348.00p2288.00p2348.00p259,164
Sep 4, 20252244.00p2298.00p2244.00p2286.00p249,769
Sep 3, 20252234.00p2266.00p2202.00p2266.00p528,097
Sep 2, 20252402.00p2402.00p2222.00p2222.00p1,004,634
Sep 1, 20252306.00p2370.00p2306.00p2342.00p165,919
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.