1. Share Prices

  2. Bellway PLC (BWY)

2,310.84p+90.84 (+4.09%)11 Mar 2025, 13:16
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
Mar 10, 20252304.00p2316.00p2206.00p2220.00p679,399
Mar 7, 20252200.00p2292.00p2200.00p2288.00p480,934
Mar 6, 20252296.00p2296.00p2208.00p2218.00p436,424
Mar 5, 20252294.00p2312.00p2244.00p2250.00p257,428
Mar 4, 20252286.00p2326.00p2252.00p2260.00p358,988
Mar 3, 20252316.00p2360.00p2300.00p2326.00p207,521
Feb 28, 20252266.00p2366.00p2262.00p2340.00p600,215
Feb 27, 20252264.00p2304.00p2254.00p2298.00p231,063
Feb 26, 20252344.00p2372.00p2300.00p2316.00p240,690
Feb 25, 20252282.00p2342.00p2282.00p2332.00p232,012
Feb 24, 20252274.00p2374.00p2274.00p2316.00p196,205
Feb 21, 20252308.00p2348.00p2308.00p2320.00p344,421
Feb 20, 20252336.00p2348.00p2304.00p2322.00p248,832
Feb 19, 20252356.00p2374.00p2318.00p2328.00p357,114
Feb 18, 20252406.00p2442.00p2354.00p2370.00p352,704
Feb 17, 20252430.00p2456.00p2396.00p2406.00p238,406
Feb 14, 20252472.00p2492.00p2430.00p2438.00p360,764
Feb 13, 20252496.00p2506.00p2444.00p2480.00p444,477
Feb 12, 20252470.00p2526.00p2386.00p2448.00p997,516
Feb 11, 20252448.00p2478.00p2390.00p2430.00p1,624,122
Feb 10, 20252540.00p2580.00p2510.00p2564.00p461,785
Feb 7, 20252590.00p2622.00p2518.00p2520.00p529,311
Feb 6, 20252680.00p2738.00p2608.00p2608.00p547,718
Feb 5, 20252558.00p2670.00p2552.00p2660.00p475,881
Feb 4, 20252576.00p2610.00p2562.03p2584.00p390,641
Feb 3, 20252550.00p2608.00p2520.00p2582.00p246,536
Jan 31, 20252644.00p2644.00p2566.00p2622.00p391,230
Jan 30, 20252576.00p2632.00p2548.00p2606.00p473,184
Jan 29, 20252674.00p2674.00p2576.00p2576.00p585,470
Jan 28, 20252550.00p2632.00p2516.00p2630.00p330,233
Jan 27, 20252494.00p2552.00p2492.00p2552.00p299,014
Jan 24, 20252540.00p2572.00p2494.00p2518.00p493,503
Jan 23, 20252472.00p2542.00p2460.00p2536.00p431,429
Jan 22, 20252448.00p2480.00p2428.00p2468.00p496,778
Jan 21, 20252414.00p2454.00p2386.00p2440.00p377,608
Jan 20, 20252432.00p2448.00p2370.00p2418.00p351,177
Jan 17, 20252386.00p2438.00p2384.00p2422.00p422,634
Jan 16, 20252396.00p2400.00p2328.00p2378.00p412,136
Jan 15, 20252254.00p2372.00p2236.00p2372.00p534,650
Jan 14, 20252252.00p2286.00p2198.00p2198.00p605,405
Jan 13, 20252176.00p2218.00p2156.00p2170.00p609,270
Jan 10, 20252282.00p2292.00p2182.00p2182.00p636,476
Jan 9, 20252216.00p2276.00p2172.00p2260.00p845,211
Jan 8, 20252314.00p2318.00p2246.00p2256.00p610,959
Jan 7, 20252358.00p2378.00p2304.00p2314.00p472,649
Jan 6, 20252354.00p2408.00p2308.00p2376.00p418,419
Jan 3, 20252436.00p2442.00p2352.00p2352.00p180,411
Jan 2, 20252496.00p2512.00p2426.00p2430.00p218,876
Dec 31, 20242406.00p2494.00p2390.00p2492.00p106,269
Dec 30, 20242374.00p2422.00p2374.00p2404.00p243,030
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC93.207.37
Rotork PLC329.205.31
Persimmon PLC1,222.004.40
Oxford Nanopore Technologies PLC98.203.81
Bellway PLC2,310.844.09
Vistry Group PLC626.653.75

Fallers

CompanyPrice% Chg
Kier Group PLC121.31-13.35
International Consolidated Airlines Group S.A.296.70-4.44
Spirax Group PLC6,745.00-3.99
Domino's Pizza Group PLC283.20-3.35
Tbc Bank Group PLC4,135.00-3.16
Intertek Group PLC5,015.00-3.00