1. Share Prices

  2. Bellway PLC (BWY)

2,728.00p+20.00 (+0.74%)05 Dec 2025, 13:50
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 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, 20252666.00p2764.00p2666.00p2738.00p399,039
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, 20252692.00p2692.00p2608.00p2630.00p312,243
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
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
Trustpilot Group PLC148.1714.68
Greggs PLC1,693.036.48
Elementis PLC167.404.49
Ssp Group PLC171.003.70
Ocado Group PLC191.053.69
3I Group PLC3,263.003.49

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.80-5.48
Big Yellow Group PLC1,018.00-4.86
Trainline PLC209.63-4.63
Mony Group PLC185.60-3.33
Hays PLC53.65-2.81
Spire Healthcare Group PLC176.40-2.65