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
10th Jul 2025 (Thu) 2,706.00 2,706.00 2,610.00 2,634.00 313,468
9th Jul 2025 (Wed) 2,626.00 2,676.00 2,578.00 2,636.00 378,960
8th Jul 2025 (Tue) 2,622.00 2,646.00 2,594.00 2,638.00 323,891
7th Jul 2025 (Mon) 2,652.00 2,662.00 2,620.00 2,630.00 119,612
4th Jul 2025 (Fri) 2,646.00 2,666.00 2,624.00 2,632.00 135,980
3rd Jul 2025 (Thu) 2,624.00 2,700.00 2,624.00 2,682.00 663,423
2nd Jul 2025 (Wed) 2,844.00 2,844.00 2,602.00 2,612.00 845,101
1st Jul 2025 (Tue) 2,888.00 2,888.00 2,770.00 2,838.00 304,226
30th Jun 2025 (Mon) 2,998.00 2,998.00 2,880.00 2,884.00 481,082
27th Jun 2025 (Fri) 2,936.00 2,992.00 2,914.00 2,980.00 650,161
26th Jun 2025 (Thu) 2,890.00 2,936.00 2,858.00 2,926.00 542,755
25th Jun 2025 (Wed) 2,896.00 2,906.00 2,872.00 2,880.00 552,286
24th Jun 2025 (Tue) 2,868.00 2,900.00 2,862.00 2,880.00 148,686
23rd Jun 2025 (Mon) 2,800.00 2,836.00 2,800.00 2,836.00 242,213
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
FTSE 100 Latest
Value8,941.12
Change-34.54