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	2,114.00p on 21-08-2026 at 18:15:07
Change	2.00p 0.09%
Buy	2,118.00p
Sell	2,114.00p

Last Trade:	Buy 781.00 at 2,126.00p
Day's Volume:	301,709
Last Close:	2,114.00p
Open:	2,088.00p
ISIN:	GB0000904986

Day's Range	2,088.00p - 2,128.00p
52wk Range:	1,715.00p - 2,890.00p
Market Capitalisation:	£2.38b
VWAP:	2,116.08816p
Shares in Issue:	112.37m

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*	781	2,126.00p	Suspected BUY Trade	16:40:10 - 21-Aug-26
Unknown*	-781	2,126.00p	Correction Negotiated Trade	16:40:10 - 21-Aug-26
Buy*	781	2,126.00p	Suspected BUY Trade	16:40:10 - 21-Aug-26
Unknown*	146,814	2,114.00p	Uncrossing Trade	16:35:23 - 21-Aug-26
Sell*	1	2,114.00p	Automatic Execution	16:29:57 - 21-Aug-26
Buy*	27	2,118.00p	SI Trade	16:29:57 - 21-Aug-26
Sell*	55	2,114.00p	Automatic Execution	16:29:55 - 21-Aug-26
Sell*	101	2,116.00p	Automatic Execution	16:29:50 - 21-Aug-26
Buy*	6	2,116.00p	Automatic Execution	16:28:51 - 21-Aug-26
Buy*	266	2,116.00p	Automatic Execution	16:28:51 - 21-Aug-26

See more Bellway trades

Bellway (BWY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Aug 2026 (Wed)	2,070.00	2,132.00	2,070.00	2,130.00	367,016
18th Aug 2026 (Tue)	2,128.00	2,150.00	2,112.00	2,116.00	368,792
17th Aug 2026 (Mon)	2,170.00	2,172.00	2,136.00	2,148.00	299,290
14th Aug 2026 (Fri)	2,240.00	2,240.00	2,170.00	2,182.00	286,608
13th Aug 2026 (Thu)	2,164.00	2,204.00	2,134.00	2,200.00	329,145
12th Aug 2026 (Wed)	2,116.00	2,182.00	2,116.00	2,146.00	515,236
11th Aug 2026 (Tue)	2,092.00	2,142.00	2,066.00	2,138.00	382,317
10th Aug 2026 (Mon)	2,124.00	2,142.00	2,084.00	2,100.00	705,938
7th Aug 2026 (Fri)	2,106.00	2,136.00	2,072.00	2,124.00	381,812
6th Aug 2026 (Thu)	2,088.00	2,116.00	2,086.00	2,098.00	246,190
5th Aug 2026 (Wed)	2,060.00	2,104.00	2,060.00	2,084.00	210,571
4th Aug 2026 (Tue)	2,042.00	2,112.00	2,018.00	2,088.00	482,912
3rd Aug 2026 (Mon)	2,004.00	2,096.00	2,004.00	2,044.00	292,453
31st Jul 2026 (Fri)	2,058.00	2,058.00	1,988.00	1,988.00	286,105
30th Jul 2026 (Thu)	1,980.00	2,030.00	1,980.00	2,016.00	219,979
29th Jul 2026 (Wed)	2,036.00	2,036.00	1,980.00	1,993.00	673,762
28th Jul 2026 (Tue)	2,014.00	2,014.00	1,968.00	1,991.00	378,250
27th Jul 2026 (Mon)	2,014.00	2,014.00	1,961.00	1,975.00	581,210
24th Jul 2026 (Fri)	1,958.00	1,988.00	1,920.00	1,979.00	465,644
23rd Jul 2026 (Thu)	1,984.00	2,000.00	1,934.00	1,940.00	468,818

See more Bellway price history

Date	Source	Headline
Bellway (BWY) Regulatory News
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
31st Jul 2026 3:24 pm	RNS	Transaction in Own Shares
31st Jul 2026 9:46 am	RNS	Admission to Trading
27th Jul 2026 11:30 am	RNS	Transaction in Own Shares
20th Jul 2026 2:26 pm	RNS	Transaction in Own Shares
13th Jul 2026 3:31 pm	RNS	Transaction in Own Shares
6th Jul 2026 2:34 pm	RNS	Transaction in Own Shares

See more Bellway regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40