Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Bellway (BWY) Share Price

Intraday
Historical

Price	2,048.00p on 18-09-2026 at 18:35:08
Change	-60.00p -2.85%
Buy	2,056.00p
Sell	2,052.00p

Last Trade:	Buy 1.00 at 2,048.00p
Day's Volume:	820,422
Last Close:	2,048.00p
Open:	2,096.00p
ISIN:	GB0000904986

Day's Range	2,048.00p - 2,104.00p
52wk Range:	1,715.00p - 2,890.00p
Market Capitalisation:	£2.29b
VWAP:	2,056.35311p
Shares in Issue:	112.00m

Sector: Household Goods

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Bellway (BWY) Latest Trades
Buy*	1	2,048.00p	SI Trade Negotiated Trade	16:54:13 - 18-Sep-26
Buy*	34,336	2,048.00p	SI Trade	16:46:44 - 18-Sep-26
Sell*	1,180	2,048.205p	SI Trade Suspected SELL Trade	16:37:33 - 18-Sep-26
Sell*	609,697	2,048.00p	Uncrossing Trade	16:35:16 - 18-Sep-26
Buy*	10	2,054.00p	Automatic Execution	16:29:53 - 18-Sep-26
Buy*	22	2,054.00p	Automatic Execution	16:29:53 - 18-Sep-26
Sell*	62	2,052.00p	SI Trade	16:29:51 - 18-Sep-26
Sell*	26	2,052.00p	SI Trade	16:29:45 - 18-Sep-26
Sell*	264	2,052.00p	Automatic Execution	16:29:44 - 18-Sep-26
Sell*	161	2,052.00p	Automatic Execution	16:29:19 - 18-Sep-26

See more Bellway trades

Bellway (BWY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	2,096.00	2,104.00	2,048.00	2,048.00	820,422
17th Sep 2026 (Thu)	2,104.00	2,120.00	2,066.00	2,108.00	387,018
16th Sep 2026 (Wed)	2,002.00	2,104.00	1,971.00	2,092.00	399,557
15th Sep 2026 (Tue)	1,980.00	1,988.00	1,933.00	1,954.00	301,723
14th Sep 2026 (Mon)	1,966.00	1,982.00	1,939.00	1,951.00	441,905
11th Sep 2026 (Fri)	1,986.00	2,004.00	1,966.00	1,981.00	415,056
10th Sep 2026 (Thu)	2,000.00	2,032.00	1,985.00	1,985.00	432,701
9th Sep 2026 (Wed)	2,040.00	2,052.00	2,016.00	2,036.00	335,826
8th Sep 2026 (Tue)	2,132.00	2,132.00	2,040.00	2,058.00	451,064
7th Sep 2026 (Mon)	2,078.00	2,100.00	2,068.00	2,068.00	680,195
4th Sep 2026 (Fri)	2,098.00	2,118.00	2,076.00	2,100.00	230,667
3rd Sep 2026 (Thu)	2,124.00	2,124.00	2,034.00	2,094.00	398,211
2nd Sep 2026 (Wed)	2,144.00	2,144.00	2,074.00	2,090.00	324,176
1st Sep 2026 (Tue)	2,108.00	2,152.00	2,092.00	2,126.00	445,579
31st Aug 2026 (Mon)	2,160.00	2,160.00	2,160.00	2,160.00	0
28th Aug 2026 (Fri)	2,154.00	2,184.00	2,150.00	2,160.00	269,765
27th Aug 2026 (Thu)	2,196.00	2,218.00	2,166.00	2,166.00	286,963
26th Aug 2026 (Wed)	2,172.00	2,236.00	2,172.00	2,200.00	332,381
25th Aug 2026 (Tue)	2,162.00	2,210.00	2,144.00	2,178.00	342,200
24th Aug 2026 (Mon)	2,080.00	2,146.00	2,080.00	2,144.00	239,351
21st Aug 2026 (Fri)	2,088.00	2,128.00	2,088.00	2,114.00	301,709
20th Aug 2026 (Thu)	2,148.00	2,148.00	2,108.00	2,112.00	271,593

See more Bellway price history

Date	Source	Headline
Bellway (BWY) Regulatory News
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 1:45 pm	RNS	Total Voting Rights
1st Sep 2026 1:32 pm	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Share Buyback Programme Update
24th Aug 2026 1:37 pm	RNS	Transaction in Own Shares
17th Aug 2026 2:52 pm	RNS	Transaction in Own Shares
11th Aug 2026 7:00 am	RNS	Trading Update
10th Aug 2026 4:45 pm	RNS	Transaction in Own Shares
3rd Aug 2026 2:14 pm	RNS	Total Voting Rights

See more Bellway regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01