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	2,620.00p on 12-12-2025 at 19:40:05
Change	-14.00p -0.53%
Buy	2,628.00p
Sell	2,624.00p

Last Trade:	Sell 2,024.00 at 2,620.00p
Day's Volume:	812,372
Last Close:	2,620.00p
Open:	2,692.00p
ISIN:	GB0000904986

Day's Range	2,620.00p - 2,692.00p
52wk Range:	2,134.00p - 2,998.00p
Market Capitalisation:	£3.08b
VWAP:	2,653.44676p
Shares in Issue:	117.42m

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
Sell*	2,024	2,620.00p	SI Trade	16:35:07 - 12-Dec-25
Sell*	134,942	2,620.00p	Uncrossing Trade	16:35:07 - 12-Dec-25
Buy*	1	2,626.00p	Automatic Execution	16:29:50 - 12-Dec-25
Sell*	43	2,624.00p	Automatic Execution	16:28:51 - 12-Dec-25
Buy*	30	2,626.00p	SI Trade	16:28:30 - 12-Dec-25
Unknown*	0	2,626.00p	SI Trade	16:28:30 - 12-Dec-25
Sell*	6	2,624.00p	Automatic Execution	16:28:08 - 12-Dec-25
Sell*	7	2,624.00p	Automatic Execution	16:26:25 - 12-Dec-25
Sell*	96	2,624.00p	Automatic Execution	16:26:25 - 12-Dec-25
Sell*	116	2,624.00p	Automatic Execution	16:26:25 - 12-Dec-25

See more Bellway trades

Bellway (BWY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	2,692.00	2,692.00	2,620.00	2,620.00	812,372
11th Dec 2025 (Thu)	2,676.00	2,676.00	2,624.00	2,634.00	337,922
10th Dec 2025 (Wed)	2,626.00	2,662.00	2,620.00	2,632.00	307,744
9th Dec 2025 (Tue)	2,702.00	2,702.00	2,634.00	2,636.00	593,918
8th Dec 2025 (Mon)	2,644.00	2,718.00	2,638.00	2,648.00	226,657
5th Dec 2025 (Fri)	2,652.00	2,732.00	2,652.00	2,708.00	159,596
4th Dec 2025 (Thu)	2,740.00	2,760.00	2,708.00	2,708.00	341,306
3rd Dec 2025 (Wed)	2,730.00	2,768.00	2,728.00	2,748.00	280,001
2nd Dec 2025 (Tue)	2,782.00	2,798.00	2,742.00	2,768.00	681,756
1st Dec 2025 (Mon)	2,836.00	2,838.00	2,762.00	2,782.00	439,249
28th Nov 2025 (Fri)	2,878.00	2,878.00	2,834.00	2,834.00	212,489
27th Nov 2025 (Thu)	2,866.00	2,866.00	2,810.00	2,858.00	285,762
26th Nov 2025 (Wed)	2,832.00	2,864.00	2,698.00	2,808.00	943,697
25th Nov 2025 (Tue)	2,796.00	2,816.00	2,722.00	2,816.00	319,913
24th Nov 2025 (Mon)	2,666.00	2,762.00	2,666.00	2,738.00	399,019
21st Nov 2025 (Fri)	2,612.00	2,750.00	2,604.00	2,750.00	774,293
20th Nov 2025 (Thu)	2,668.00	2,668.00	2,626.00	2,630.00	373,231
19th Nov 2025 (Wed)	2,692.00	2,694.00	2,638.00	2,638.00	552,885
18th Nov 2025 (Tue)	2,670.00	2,700.00	2,644.00	2,684.00	547,590
17th Nov 2025 (Mon)	2,642.00	2,752.00	2,642.00	2,690.00	490,395
14th Nov 2025 (Fri)	2,704.00	2,744.00	2,638.00	2,724.00	528,542

See more Bellway price history

Date	Source	Headline
Bellway (BWY) Regulatory News
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 2:30 pm	RNS	Total Voting Rights

See more Bellway regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13