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
20th Jun 2025 (Fri) 2,806.00 2,836.00 2,778.00 2,826.00 603,809
19th Jun 2025 (Thu) 2,818.00 2,856.00 2,816.00 2,820.00 159,475
18th Jun 2025 (Wed) 2,776.00 2,870.00 2,776.00 2,846.00 140,908
17th Jun 2025 (Tue) 2,812.00 2,874.00 2,812.00 2,840.00 643,203
16th Jun 2025 (Mon) 2,996.00 2,996.00 2,876.00 2,876.00 334,354
13th Jun 2025 (Fri) 2,940.00 2,962.00 2,924.00 2,946.00 242,078
12th Jun 2025 (Thu) 2,942.00 2,990.00 2,916.00 2,982.00 250,310
11th Jun 2025 (Wed) 2,888.00 2,990.00 2,888.00 2,958.00 642,743
10th Jun 2025 (Tue) 2,732.00 2,884.00 2,718.00 2,884.00 670,774
9th Jun 2025 (Mon) 2,582.00 2,674.00 2,582.00 2,674.00 243,261
6th Jun 2025 (Fri) 2,582.00 2,684.00 2,582.00 2,642.00 335,777
5th Jun 2025 (Thu) 2,722.00 2,722.00 2,638.00 2,642.00 301,010
4th Jun 2025 (Wed) 2,632.00 2,696.00 2,632.00 2,684.00 353,131
3rd Jun 2025 (Tue) 2,690.00 2,698.00 2,638.00 2,646.00 282,429
2nd Jun 2025 (Mon) 2,750.00 2,750.00 2,670.00 2,686.00 194,066
30th May 2025 (Fri) 2,708.00 2,752.00 2,706.00 2,712.00 395,042
29th May 2025 (Thu) 2,636.00 2,714.00 2,636.00 2,708.00 200,469
28th May 2025 (Wed) 2,644.00 2,714.00 2,644.00 2,690.00 482,924
27th May 2025 (Tue) 2,700.00 2,700.00 2,650.00 2,664.00 393,494
26th May 2025 (Mon) 2,654.00 2,654.00 2,654.00 2,654.00 0
23rd May 2025 (Fri) 2,700.00 2,700.00 2,570.00 2,654.00 151,446
22nd May 2025 (Thu) 2,636.00 2,716.00 2,632.00 2,632.00 223,970
21st May 2025 (Wed) 2,668.00 2,720.00 2,668.00 2,712.00 291,570
20th May 2025 (Tue) 2,764.00 2,764.00 2,700.00 2,746.00 212,799
19th May 2025 (Mon) 2,708.00 2,730.00 2,682.00 2,728.00 616,206
16th May 2025 (Fri) 2,760.00 2,760.00 2,692.00 2,718.00 160,717
15th May 2025 (Thu) 2,752.00 2,752.00 2,672.00 2,702.00 158,180
14th May 2025 (Wed) 2,764.00 2,764.00 2,674.00 2,688.00 368,954
13th May 2025 (Tue) 2,662.00 2,754.00 2,662.00 2,740.00 257,909
12th May 2025 (Mon) 2,736.00 2,762.00 2,666.00 2,698.00 358,065
9th May 2025 (Fri) 2,768.00 2,768.00 2,700.00 2,720.00 164,160
8th May 2025 (Thu) 2,756.00 2,794.00 2,728.00 2,748.00 265,349
7th May 2025 (Wed) 2,756.00 2,780.00 2,712.00 2,744.00 663,084
6th May 2025 (Tue) 2,796.00 2,822.00 2,760.00 2,774.00 182,847
5th May 2025 (Mon) 2,792.00 2,792.00 2,792.00 2,792.00 0
2nd May 2025 (Fri) 2,746.00 2,802.00 2,746.00 2,792.00 268,353
1st May 2025 (Thu) 2,674.00 2,786.00 2,674.00 2,752.00 211,403
30th Apr 2025 (Wed) 2,582.00 2,688.00 2,582.00 2,682.00 522,651
29th Apr 2025 (Tue) 2,620.00 2,666.00 2,612.00 2,636.00 241,192
28th Apr 2025 (Mon) 2,558.00 2,624.00 2,558.00 2,606.00 175,038
25th Apr 2025 (Fri) 2,578.00 2,598.00 2,552.00 2,562.00 328,945
24th Apr 2025 (Thu) 2,570.00 2,586.00 2,540.00 2,564.00 197,367
23rd Apr 2025 (Wed) 2,580.00 2,586.00 2,548.00 2,566.00 447,693
22nd Apr 2025 (Tue) 2,472.00 2,544.00 2,472.00 2,528.00 222,877
21st Apr 2025 (Mon) 2,488.00 2,488.00 2,488.00 2,488.00 0
FTSE 100 Latest
Value8,774.65
Change-17.15