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	1,844.00p on 31-03-2026 at 16:45:09
Change	-3.00p -0.16%
Buy	1,854.00p
Sell	1,852.00p

Last Trade:	Buy 16.00 at 1,844.00p
Day's Volume:	1,138,161
Last Close:	1,844.00p
Open:	1,851.00p
ISIN:	GB0000904986

Day's Range	1,844.00p - 1,887.00p
52wk Range:	1,763.00p - 2,998.00p
Market Capitalisation:	£2.14b
VWAP:	1,852.4572p
Shares in Issue:	116.19m

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*	16	1,844.00p	SI Trade Negotiated Trade	16:50:21 - 31-Mar-26
Buy*	263	1,859.301p	SI Trade Negotiated Trade	16:47:09 - 31-Mar-26
Buy*	1,015	1,844.00p	SI Trade	16:35:08 - 31-Mar-26
Buy*	2,163	1,844.00p	Automatic Execution	16:35:08 - 31-Mar-26
Buy*	464,947	1,844.00p	Suspected BUY Trade	16:35:08 - 31-Mar-26
Buy*	21	1,853.00p	Automatic Execution	16:29:54 - 31-Mar-26
Buy*	29	1,853.00p	Automatic Execution	16:29:54 - 31-Mar-26
Buy*	39	1,853.00p	Automatic Execution	16:29:54 - 31-Mar-26
Buy*	43	1,853.00p	Automatic Execution	16:29:54 - 31-Mar-26
Unknown*	4	1,852.00p	SI Trade	16:29:51 - 31-Mar-26

See more Bellway trades

Bellway (BWY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Mar 2026 (Mon)	1,794.00	1,847.00	1,794.00	1,847.00	1,367,969
27th Mar 2026 (Fri)	1,888.00	1,891.00	1,795.00	1,808.00	1,051,067
26th Mar 2026 (Thu)	1,848.00	1,869.00	1,829.00	1,839.00	788,389
25th Mar 2026 (Wed)	1,785.00	1,881.00	1,780.00	1,870.00	1,751,573
24th Mar 2026 (Tue)	2,052.00	2,086.00	1,763.00	1,763.00	2,457,688
23rd Mar 2026 (Mon)	2,050.00	2,218.00	2,020.00	2,138.00	1,177,496
20th Mar 2026 (Fri)	2,146.00	2,178.00	2,088.00	2,102.00	803,774
19th Mar 2026 (Thu)	2,212.00	2,212.00	2,114.00	2,128.00	545,423
18th Mar 2026 (Wed)	2,240.00	2,284.00	2,208.00	2,226.00	404,910
17th Mar 2026 (Tue)	2,210.00	2,272.00	2,202.00	2,234.00	1,165,111
16th Mar 2026 (Mon)	2,332.00	2,332.00	2,234.00	2,240.00	501,267
13th Mar 2026 (Fri)	2,232.00	2,306.00	2,232.00	2,284.00	476,914
12th Mar 2026 (Thu)	2,420.00	2,420.00	2,268.00	2,286.00	695,689
11th Mar 2026 (Wed)	2,420.00	2,420.00	2,328.00	2,374.00	680,458
10th Mar 2026 (Tue)	2,310.00	2,412.00	2,310.00	2,350.00	436,000
9th Mar 2026 (Mon)	2,294.00	2,328.00	2,254.00	2,298.00	722,606
6th Mar 2026 (Fri)	2,476.00	2,476.00	2,372.00	2,388.00	298,906
5th Mar 2026 (Thu)	2,500.00	2,524.00	2,434.00	2,436.00	603,336
4th Mar 2026 (Wed)	2,496.00	2,538.00	2,466.00	2,500.00	545,978
3rd Mar 2026 (Tue)	2,626.00	2,678.00	2,530.00	2,548.00	408,463

See more Bellway price history

Date	Source	Headline
Bellway (BWY) Regulatory News
30th Mar 2026 8:19 am	RNS	Holding(s) in Company
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 10:18 am	RNS	Holding(s) in Company
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 7:05 am	RNS	Transaction in Own Shares
24th Mar 2026 7:00 am	RNS	Interim Results Announcement
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Bellway regulatory news

FTSE 100 Latest

Value10,176.45

Change48.49