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	1,941.00p on 27-05-2026 at 18:25:09
Change	36.00p 1.89%
Buy	1,943.00p
Sell	1,941.00p

Last Trade:	Buy 5,428.00 at 1,942.899p
Day's Volume:	449,524
Last Close:	1,941.00p
Open:	1,905.00p
ISIN:	GB0000904986

Day's Range	1,905.00p - 1,958.00p
52wk Range:	1,763.00p - 2,998.00p
Market Capitalisation:	£2.22b
VWAP:	1,942.39362p
Shares in Issue:	114.50m

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*	5,428	1,942.899p	SI Trade Negotiated Trade	16:47:01 - 27-May-26
Buy*	119,939	1,941.00p	Suspected BUY Trade	16:35:08 - 27-May-26
Sell*	15	1,942.00p	Automatic Execution	16:29:32 - 27-May-26
Sell*	99	1,942.00p	Automatic Execution	16:29:32 - 27-May-26
Sell*	1	1,942.00p	Automatic Execution	16:29:29 - 27-May-26
Buy*	22	1,943.00p	Automatic Execution	16:29:29 - 27-May-26
Buy*	23	1,943.00p	Automatic Execution	16:29:29 - 27-May-26
Buy*	40	1,943.00p	Automatic Execution	16:29:29 - 27-May-26
Sell*	24	1,941.00p	SI Trade	16:29:01 - 27-May-26
Buy*	35	1,943.00p	Automatic Execution	16:29:00 - 27-May-26

See more Bellway trades

Bellway (BWY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	1,905.00	1,958.00	1,905.00	1,941.00	449,524
26th May 2026 (Tue)	1,890.00	1,919.00	1,875.00	1,905.00	1,122,026
25th May 2026 (Mon)	1,866.00	1,866.00	1,866.00	1,866.00	0
22nd May 2026 (Fri)	1,838.00	1,899.00	1,838.00	1,866.00	576,523
21st May 2026 (Thu)	1,813.00	1,859.00	1,813.00	1,846.00	448,305
20th May 2026 (Wed)	1,850.00	1,866.00	1,800.00	1,859.00	1,007,704
19th May 2026 (Tue)	1,800.00	1,855.00	1,800.00	1,811.00	633,238
18th May 2026 (Mon)	1,845.00	1,853.00	1,801.00	1,840.00	629,519
15th May 2026 (Fri)	1,867.00	1,879.00	1,834.00	1,848.00	1,145,335
14th May 2026 (Thu)	1,890.00	1,916.00	1,885.00	1,889.00	400,941
13th May 2026 (Wed)	1,927.00	1,928.00	1,856.00	1,881.00	747,119
12th May 2026 (Tue)	1,952.00	1,952.00	1,911.00	1,917.00	320,807
11th May 2026 (Mon)	1,984.00	1,984.00	1,939.00	1,963.00	391,319
8th May 2026 (Fri)	1,965.00	2,020.00	1,964.00	1,984.00	529,434
7th May 2026 (Thu)	2,000.00	2,018.00	1,979.00	1,980.00	479,515
6th May 2026 (Wed)	1,927.00	2,038.00	1,913.00	1,995.00	615,949
5th May 2026 (Tue)	1,928.00	1,928.00	1,893.00	1,904.00	891,070
4th May 2026 (Mon)	1,925.00	1,925.00	1,925.00	1,925.00	0
1st May 2026 (Fri)	1,898.00	1,940.00	1,894.00	1,925.00	505,298
30th Apr 2026 (Thu)	1,850.00	1,908.00	1,850.00	1,907.00	1,292,480
29th Apr 2026 (Wed)	1,926.00	1,928.00	1,855.00	1,857.00	846,284
28th Apr 2026 (Tue)	1,916.00	1,937.00	1,898.00	1,916.00	504,332

See more Bellway price history

Date	Source	Headline
Bellway (BWY) Regulatory News
26th May 2026 4:12 pm	RNS	Transaction in Own Shares
18th May 2026 2:52 pm	RNS	Holding(s) in Company
18th May 2026 2:39 pm	RNS	Transaction in Own Shares
14th May 2026 9:50 am	RNS	Director/PDMR Shareholding
11th May 2026 2:18 pm	RNS	Transaction in Own Shares
5th May 2026 12:13 pm	RNS	Transaction in Own Shares
1st May 2026 11:34 am	RNS	Total Voting Rights
30th Apr 2026 1:00 pm	RNS	Appointment of Non-Executive Director
27th Apr 2026 12:20 pm	RNS	Transaction in Own Shares
24th Apr 2026 1:13 pm	RNS	Director/PDMR Shareholding

See more Bellway regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62