1. Share Prices

  2. Bellway PLC (BWY)

2,620.00p-14.00 (-0.53%)12 Dec 2025, 17:00
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
Dec 12, 20252692.00p2692.00p2620.00p2620.00p507,192
Dec 11, 20252676.00p2676.00p2624.00p2634.00p337,929
Dec 9, 20252702.00p2702.00p2634.00p2636.00p593,932
Dec 8, 20252644.00p2718.00p2638.00p2648.00p226,675
Dec 5, 20252652.00p2732.00p2652.00p2708.00p159,617
Dec 4, 20252740.00p2760.00p2708.00p2708.00p341,318
Dec 3, 20252730.00p2770.00p2728.00p2748.00p280,023
Dec 2, 20252782.00p2802.00p2740.33p2768.00p681,778
Dec 1, 20252836.00p2846.00p2762.00p2782.00p450,910
Nov 28, 20252878.00p2878.00p2834.00p2834.00p212,502
Nov 27, 20252866.00p2866.00p2810.00p2858.00p285,783
Nov 26, 20252832.00p2864.00p2698.00p2808.00p943,725
Nov 25, 20252796.00p2816.00p2722.00p2816.00p319,929
Nov 24, 20252666.00p2762.00p2666.00p2738.00p374,753
Nov 21, 20252612.00p2750.00p2604.00p2750.00p774,311
Nov 20, 20252668.00p2668.00p2622.00p2630.00p373,248
Nov 19, 20252692.00p2706.00p2638.00p2638.00p552,893
Nov 18, 20252670.00p2702.00p2644.00p2684.00p547,604
Nov 17, 20252642.00p2754.00p2642.00p2690.00p490,414
Nov 14, 20252704.00p2744.00p2638.00p2724.00p528,602
Nov 13, 20252814.00p2828.00p2748.00p2754.00p235,471
Nov 12, 20252792.00p2792.00p2736.00p2772.00p324,306
Nov 11, 20252722.00p2808.00p2720.00p2794.00p775,755
Nov 10, 20252676.00p2724.00p2640.00p2720.00p294,527
Nov 7, 20252606.00p2664.00p2606.00p2634.00p258,420
Nov 6, 20252658.00p2686.00p2618.00p2644.00p244,463
Nov 5, 20252692.00p2692.00p2608.00p2630.00p189,809
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, 20252660.00p2664.00p2630.00p2646.00p199,114
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, 20252476.00p2596.00p2476.00p2573.81p508,212
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, 20252406.00p0.00p0.00p2428.00p0
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
123456
Showing 1 to 50 of 252

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.