Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bellway (BWY) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 2,716.00 2,734.00 2,682.00 2,692.00 209,209
27th Oct 2025 (Mon) 2,742.00 2,760.00 2,716.00 2,720.00 221,221
24th Oct 2025 (Fri) 2,746.00 2,760.00 2,720.00 2,748.00 286,110
23rd Oct 2025 (Thu) 2,730.00 2,742.00 2,694.00 2,738.00 414,091
22nd Oct 2025 (Wed) 2,614.00 2,742.00 2,612.00 2,726.00 670,498
21st Oct 2025 (Tue) 2,476.00 2,596.00 2,476.00 2,586.00 461,874
20th Oct 2025 (Mon) 2,516.00 2,558.00 2,506.00 2,532.00 301,979
17th Oct 2025 (Fri) 2,554.00 2,598.00 2,538.00 2,562.00 1,056,440
16th Oct 2025 (Thu) 2,598.00 2,618.00 2,554.00 2,608.00 471,344
15th Oct 2025 (Wed) 2,612.00 2,638.00 2,574.00 2,588.00 436,432
14th Oct 2025 (Tue) 2,600.00 2,650.00 2,550.00 2,610.00 719,082
13th Oct 2025 (Mon) 2,406.00 2,484.00 2,406.00 2,478.00 521,596
10th Oct 2025 (Fri) 2,396.00 2,468.00 2,396.00 2,428.00 473,962
9th Oct 2025 (Thu) 2,468.00 2,474.00 2,438.00 2,454.00 278,103
8th Oct 2025 (Wed) 2,526.00 2,526.00 2,426.00 2,460.00 366,637
7th Oct 2025 (Tue) 2,520.00 2,520.00 2,448.00 2,460.00 162,582
6th Oct 2025 (Mon) 2,548.00 2,548.00 2,478.00 2,486.00 200,963
3rd Oct 2025 (Fri) 2,440.00 2,512.00 2,440.00 2,512.00 344,579
2nd Oct 2025 (Thu) 2,448.00 2,486.00 2,422.00 2,458.00 291,356
1st Oct 2025 (Wed) 2,412.00 2,478.00 2,412.00 2,472.00 208,330
30th Sep 2025 (Tue) 2,378.00 2,476.00 2,378.00 2,454.00 717,252
29th Sep 2025 (Mon) 2,354.00 2,436.00 2,354.00 2,430.00 248,981
26th Sep 2025 (Fri) 2,316.00 2,394.00 2,316.00 2,386.00 243,543
25th Sep 2025 (Thu) 2,374.00 2,394.00 2,344.00 2,356.00 263,775
24th Sep 2025 (Wed) 2,372.00 2,404.00 2,358.00 2,378.00 254,265
23rd Sep 2025 (Tue) 2,272.00 2,400.00 2,272.00 2,366.00 183,623
22nd Sep 2025 (Mon) 2,322.00 2,356.00 2,316.00 2,326.00 192,863
19th Sep 2025 (Fri) 2,430.00 2,430.00 2,324.00 2,342.00 715,780
18th Sep 2025 (Thu) 2,380.00 2,390.00 2,340.00 2,390.00 268,204
17th Sep 2025 (Wed) 2,294.00 2,368.00 2,286.00 2,358.00 199,722
16th Sep 2025 (Tue) 2,354.00 2,354.00 2,296.00 2,306.00 290,070
15th Sep 2025 (Mon) 2,320.00 2,376.00 2,298.00 2,312.00 297,617
12th Sep 2025 (Fri) 2,340.00 2,340.00 2,292.00 2,314.00 178,571
11th Sep 2025 (Thu) 2,288.00 2,322.00 2,266.00 2,320.00 197,694
10th Sep 2025 (Wed) 2,302.00 2,312.00 2,274.00 2,288.00 282,671
9th Sep 2025 (Tue) 2,298.00 2,352.00 2,286.00 2,294.00 285,939
8th Sep 2025 (Mon) 2,388.00 2,388.00 2,318.00 2,332.00 198,549
5th Sep 2025 (Fri) 2,296.00 2,348.00 2,288.00 2,348.00 259,153
4th Sep 2025 (Thu) 2,244.00 2,298.00 2,244.00 2,286.00 249,756
3rd Sep 2025 (Wed) 2,234.00 2,266.00 2,202.00 2,266.00 528,075
2nd Sep 2025 (Tue) 2,402.00 2,402.00 2,222.00 2,222.00 1,004,591
1st Sep 2025 (Mon) 2,306.00 2,370.00 2,306.00 2,342.00 165,894
29th Aug 2025 (Fri) 2,370.00 2,372.00 2,330.00 2,330.00 514,976
FTSE 100 Latest
Value9,696.74
Change42.92