Bellway (BWY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bellway

Date Open High Low Close* Volume
24/12/2025 2,682.00p 2,690.00p 2,664.00p 2,682.00p 193945
23/12/2025 2,658.00p 2,686.00p 2,642.00p 2,676.00p 767321
22/12/2025 2,650.00p 2,664.00p 2,620.44p 2,662.00p 148669
19/12/2025 2,622.00p 2,694.00p 2,622.00p 2,650.00p 768994
18/12/2025 2,710.00p 2,710.00p 2,654.00p 2,706.00p 1255844
17/12/2025 2,630.00p 2,690.00p 2,630.00p 2,678.00p 1297592
16/12/2025 2,634.00p 2,634.00p 2,600.00p 2,618.00p 433426
15/12/2025 2,600.00p 2,670.00p 2,584.00p 2,606.00p 178541
12/12/2025 2,692.00p 2,692.00p 2,620.00p 2,620.00p 812381
11/12/2025 2,676.00p 2,676.00p 2,624.00p 2,634.00p 337926
10/12/2025 2,626.00p 2,662.00p 2,620.00p 2,632.00p 307752
09/12/2025 2,702.00p 2,702.00p 2,634.00p 2,636.00p 593927
08/12/2025 2,644.00p 2,718.00p 2,638.00p 2,648.00p 226665
05/12/2025 2,652.00p 2,732.00p 2,652.00p 2,708.00p 159614
04/12/2025 2,740.00p 2,760.00p 2,708.00p 2,708.00p 341318
03/12/2025 2,730.00p 2,770.00p 2,728.00p 2,748.00p 280022
02/12/2025 2,782.00p 2,802.00p 2,740.33p 2,768.00p 681775
01/12/2025 2,836.00p 2,846.00p 2,762.00p 2,782.00p 450907
28/11/2025 2,878.00p 2,878.00p 2,834.00p 2,834.00p 212500
27/11/2025 2,866.00p 2,866.00p 2,810.00p 2,858.00p 285781
26/11/2025 2,832.00p 2,864.00p 2,698.00p 2,808.00p 943718
25/11/2025 2,796.00p 2,816.00p 2,722.00p 2,816.00p 319927
24/11/2025 2,666.00p 2,764.00p 2,666.00p 2,738.00p 399038
21/11/2025 2,612.00p 2,750.00p 2,604.00p 2,750.00p 774308
20/11/2025 2,668.00p 2,668.00p 2,622.00p 2,630.00p 373243
19/11/2025 2,692.00p 2,706.00p 2,638.00p 2,638.00p 552888
18/11/2025 2,670.00p 2,702.00p 2,644.00p 2,684.00p 547600
17/11/2025 2,642.00p 2,754.00p 2,642.00p 2,690.00p 490407
14/11/2025 2,704.00p 2,744.00p 2,638.00p 2,724.00p 528573
13/11/2025 2,814.00p 2,828.00p 2,748.00p 2,754.00p 235471
12/11/2025 2,792.00p 2,792.00p 2,736.00p 2,772.00p 324306
11/11/2025 2,722.00p 2,808.00p 2,720.00p 2,794.00p 775753
10/11/2025 2,676.00p 2,724.00p 2,640.00p 2,720.00p 294375
07/11/2025 2,606.00p 2,664.00p 2,606.00p 2,634.00p 258391
06/11/2025 2,658.00p 2,686.00p 2,618.00p 2,644.00p 244459
05/11/2025 2,692.00p 2,692.00p 2,608.00p 2,630.00p 312238
04/11/2025 2,582.00p 2,674.00p 2,582.00p 2,654.00p 280780
03/11/2025 2,600.00p 2,648.00p 2,598.00p 2,622.00p 214313
31/10/2025 2,636.00p 2,662.00p 2,606.00p 2,624.00p 278591
30/10/2025 2,660.00p 2,664.00p 2,630.00p 2,640.00p 212526
29/10/2025 2,644.00p 2,724.00p 2,644.00p 2,662.00p 267740
28/10/2025 2,716.00p 2,736.00p 2,682.00p 2,692.00p 208874
27/10/2025 2,742.00p 2,760.00p 2,716.00p 2,720.00p 221248
24/10/2025 2,746.00p 2,760.00p 2,718.00p 2,748.00p 285855
23/10/2025 2,730.00p 2,744.00p 2,692.00p 2,738.00p 414116
22/10/2025 2,614.00p 2,742.00p 2,612.00p 2,726.00p 670331
21/10/2025 2,476.00p 2,596.00p 2,476.00p 2,586.00p 461891
20/10/2025 2,516.00p 2,558.00p 2,506.00p 2,532.00p 300960
17/10/2025 2,554.00p 2,598.00p 2,538.00p 2,562.00p 1056451
16/10/2025 2,598.00p 2,618.00p 2,554.00p 2,608.00p 471330
15/10/2025 2,612.00p 2,638.00p 2,574.00p 2,588.00p 436444
14/10/2025 2,600.00p 2,650.00p 2,534.00p 2,610.00p 719123
13/10/2025 2,406.00p 2,486.00p 2,406.00p 2,478.00p 521618
10/10/2025 2,396.00p 2,468.00p 2,396.00p 2,428.00p 473972
09/10/2025 2,468.00p 2,474.00p 2,438.00p 2,454.00p 278115
08/10/2025 2,526.00p 2,526.00p 2,426.00p 2,460.00p 366648
07/10/2025 2,520.00p 2,520.00p 2,448.00p 2,460.00p 162591
06/10/2025 2,548.00p 2,548.00p 2,474.00p 2,486.00p 200998
03/10/2025 2,440.00p 2,512.00p 2,440.00p 2,512.00p 344590
02/10/2025 2,448.00p 2,486.91p 2,420.00p 2,458.00p 291379
01/10/2025 2,412.00p 2,478.00p 2,412.00p 2,472.00p 208347
30/09/2025 2,378.00p 2,476.00p 2,378.00p 2,454.00p 717275
29/09/2025 2,354.00p 2,438.00p 2,354.00p 2,430.00p 248992
26/09/2025 2,316.00p 2,398.00p 2,316.00p 2,386.00p 243552
25/09/2025 2,374.00p 2,394.00p 2,344.00p 2,356.00p 263785
24/09/2025 2,372.00p 2,430.00p 2,358.00p 2,378.00p 246780
23/09/2025 2,272.00p 2,400.00p 2,272.00p 2,366.00p 183347
22/09/2025 2,322.00p 2,356.00p 2,316.00p 2,326.00p 192885
19/09/2025 2,430.00p 2,430.00p 2,324.00p 2,342.00p 715795
18/09/2025 2,380.00p 2,390.00p 2,340.00p 2,390.00p 268215
17/09/2025 2,294.00p 2,368.00p 2,282.00p 2,358.00p 199733
16/09/2025 2,320.00p 2,320.00p 2,312.00p 2,306.00p 290101
15/09/2025 2,320.00p 2,376.00p 2,298.00p 2,312.00p 297636
12/09/2025 2,340.00p 2,340.00p 2,292.00p 2,314.00p 178577
11/09/2025 2,302.00p 2,302.00p 2,288.00p 2,320.00p 197703
10/09/2025 2,302.00p 2,312.00p 2,274.00p 2,288.00p 282682
09/09/2025 2,298.00p 2,352.00p 2,286.00p 2,294.00p 285950
08/09/2025 2,388.00p 2,388.00p 2,318.00p 2,332.00p 198565
05/09/2025 2,296.00p 2,348.00p 2,288.00p 2,348.00p 259161
04/09/2025 2,244.00p 2,298.00p 2,244.00p 2,286.00p 249766
03/09/2025 2,234.00p 2,262.00p 2,202.00p 2,266.00p 528088
02/09/2025 2,402.00p 2,402.00p 2,232.00p 2,222.00p 1004244
01/09/2025 2,306.00p 2,370.00p 2,306.00p 2,342.00p 165908
29/08/2025 2,370.00p 2,380.00p 2,332.00p 2,330.00p 317553
28/08/2025 2,358.00p 2,462.00p 2,358.00p 2,372.00p 146635
27/08/2025 2,396.00p 2,428.00p 2,386.00p 2,404.00p 190961
26/08/2025 2,464.00p 2,465.11p 2,398.00p 2,398.00p 412067
22/08/2025 2,418.00p 2,486.00p 2,410.00p 2,476.00p 179664
21/08/2025 2,446.00p 2,452.00p 2,414.00p 2,424.00p 197559
20/08/2025 2,466.00p 2,470.00p 2,438.00p 2,452.00p 266014
19/08/2025 2,432.00p 2,486.00p 2,426.00p 2,468.00p 354151
18/08/2025 2,436.00p 2,458.00p 2,414.00p 2,428.00p 759732
15/08/2025 2,474.00p 2,484.00p 2,432.00p 2,436.00p 216504
14/08/2025 2,426.00p 2,510.00p 2,426.00p 2,460.00p 180752
13/08/2025 2,484.00p 2,496.00p 2,446.00p 2,490.00p 575659
12/08/2025 2,462.00p 2,530.00p 2,456.00p 2,478.00p 560369
11/08/2025 2,478.00p 2,480.00p 2,428.00p 2,438.00p 459792
08/08/2025 2,466.00p 2,480.00p 2,454.00p 2,464.00p 221571
07/08/2025 2,492.00p 2,520.00p 2,454.00p 2,462.00p 303372
06/08/2025 2,496.00p 2,518.00p 2,480.00p 2,508.00p 667111
05/08/2025 2,558.00p 2,558.00p 2,472.00p 2,492.00p 272809
04/08/2025 2,474.00p 2,508.00p 2,474.00p 2,496.00p 1254124
01/08/2025 2,476.00p 2,500.00p 2,446.00p 2,478.00p 263089
31/07/2025 2,466.00p 2,504.00p 2,466.00p 2,490.00p 329700
30/07/2025 2,500.00p 2,510.00p 2,448.00p 2,476.00p 584939
29/07/2025 2,534.00p 2,546.00p 2,502.00p 2,502.00p 248336
28/07/2025 2,610.00p 2,610.00p 2,512.00p 2,534.00p 235965
25/07/2025 2,510.00p 2,574.00p 2,510.00p 2,572.00p 331526
24/07/2025 2,634.00p 2,634.00p 2,557.44p 2,570.00p 201568
23/07/2025 2,592.00p 2,612.00p 2,562.00p 2,562.00p 173416
22/07/2025 2,502.00p 2,572.00p 2,502.00p 2,570.00p 218319
21/07/2025 2,600.00p 2,600.00p 2,532.00p 2,564.00p 171385
18/07/2025 2,524.00p 2,566.00p 2,524.00p 2,540.00p 186992
17/07/2025 2,534.00p 2,556.00p 2,516.00p 2,538.00p 199889
16/07/2025 2,502.00p 2,564.00p 2,502.00p 2,518.00p 176231
15/07/2025 2,540.00p 2,594.00p 2,504.00p 2,554.00p 394329
14/07/2025 2,660.00p 2,660.00p 2,572.00p 2,590.00p 385012
11/07/2025 2,580.00p 2,632.00p 2,580.00p 2,588.00p 134019
10/07/2025 2,706.00p 2,706.00p 2,608.00p 2,634.00p 313479
09/07/2025 2,626.00p 2,678.00p 2,576.00p 2,636.00p 378972
08/07/2025 2,622.00p 2,650.32p 2,594.00p 2,638.00p 323912
07/07/2025 2,652.00p 2,662.00p 2,620.00p 2,630.00p 119636
04/07/2025 2,646.00p 2,702.48p 2,624.00p 2,632.00p 136002
03/07/2025 2,624.00p 2,700.00p 2,624.00p 2,682.00p 663452
02/07/2025 2,844.00p 2,844.00p 2,602.00p 2,612.00p 845145
01/07/2025 2,888.00p 2,888.00p 2,770.00p 2,838.00p 304258
30/06/2025 2,998.00p 2,998.00p 2,880.00p 2,884.00p 481093
27/06/2025 2,936.00p 2,994.00p 2,914.00p 2,980.00p 650169
26/06/2025 2,890.00p 2,936.00p 2,856.18p 2,926.00p 542766
25/06/2025 2,896.00p 2,909.18p 2,872.00p 2,880.00p 552299
24/06/2025 2,868.00p 2,900.00p 2,854.00p 2,880.00p 148701
23/06/2025 2,800.00p 2,836.00p 2,800.00p 2,836.00p 242226
20/06/2025 2,806.00p 2,836.00p 2,778.00p 2,826.00p 603823
19/06/2025 2,818.00p 2,856.00p 2,814.00p 2,820.00p 159485
18/06/2025 2,776.00p 2,870.00p 2,776.00p 2,846.00p 140923
17/06/2025 2,812.00p 2,874.00p 2,812.00p 2,840.00p 608517
16/06/2025 2,996.00p 2,996.00p 2,876.00p 2,876.00p 334376
13/06/2025 2,940.00p 2,962.66p 2,920.48p 2,946.00p 242093
12/06/2025 2,942.00p 2,991.00p 2,916.00p 2,982.00p 250340
11/06/2025 2,888.00p 2,990.00p 2,888.00p 2,958.00p 601992
10/06/2025 2,732.00p 2,884.00p 2,718.00p 2,884.00p 670679
09/06/2025 2,582.00p 2,674.00p 2,582.00p 2,674.00p 243271
06/06/2025 2,582.00p 2,684.00p 2,582.00p 2,642.00p 335787
05/06/2025 2,722.00p 2,722.00p 2,638.00p 2,642.00p 265783
04/06/2025 2,632.00p 2,696.00p 2,632.00p 2,684.00p 353138
03/06/2025 2,690.00p 2,728.00p 2,638.00p 2,646.00p 282441
02/06/2025 2,750.00p 2,750.00p 2,668.41p 2,686.00p 194083
30/05/2025 2,708.00p 2,752.00p 2,640.00p 2,712.00p 395059
29/05/2025 2,636.00p 2,714.00p 2,636.00p 2,708.00p 200486
28/05/2025 2,644.00p 2,714.00p 2,644.00p 2,690.00p 258936
27/05/2025 2,700.00p 2,701.93p 2,650.00p 2,664.00p 393513
23/05/2025 2,700.00p 2,700.00p 2,570.00p 2,654.00p 151464
22/05/2025 2,636.00p 2,718.00p 2,632.00p 2,632.00p 223988
21/05/2025 2,668.00p 2,726.00p 2,668.00p 2,712.00p 291587
20/05/2025 2,764.00p 2,764.00p 2,700.00p 2,746.00p 212818
19/05/2025 2,708.00p 2,730.00p 2,682.00p 2,728.00p 616223
16/05/2025 2,760.00p 2,760.00p 2,692.00p 2,718.00p 160726
15/05/2025 2,752.00p 2,752.00p 2,672.00p 2,702.00p 152116
14/05/2025 2,764.00p 2,764.00p 2,674.00p 2,688.00p 368965
13/05/2025 2,662.00p 2,754.00p 2,662.00p 2,740.00p 257917
12/05/2025 2,736.00p 2,764.00p 2,665.80p 2,698.00p 358082
09/05/2025 2,768.00p 2,768.00p 2,700.00p 2,720.00p 164174
08/05/2025 2,756.00p 2,796.00p 2,728.00p 2,748.00p 265362
07/05/2025 2,756.00p 2,786.00p 2,710.00p 2,744.00p 663103
06/05/2025 2,796.00p 2,822.00p 2,760.00p 2,774.00p 182872
02/05/2025 2,746.00p 2,804.00p 2,746.00p 2,792.00p 268382
01/05/2025 2,674.00p 2,786.00p 2,674.00p 2,752.00p 211360
30/04/2025 2,582.00p 2,692.00p 2,582.00p 2,682.00p 497303
29/04/2025 2,620.00p 2,668.00p 2,584.00p 2,636.00p 241116
28/04/2025 2,558.00p 2,624.00p 2,558.00p 2,606.00p 175067
25/04/2025 2,578.00p 2,598.00p 2,552.00p 2,562.00p 328977
24/04/2025 2,570.00p 2,586.00p 2,538.00p 2,564.00p 197387
23/04/2025 2,580.00p 2,586.00p 2,543.00p 2,566.00p 447617
22/04/2025 2,472.00p 2,548.00p 2,472.00p 2,528.00p 222912
17/04/2025 2,472.00p 2,510.00p 2,444.00p 2,488.00p 407329
16/04/2025 2,416.00p 2,468.00p 2,416.00p 2,462.00p 211820
15/04/2025 2,332.00p 2,430.00p 2,332.00p 2,430.00p 338187
14/04/2025 2,338.00p 2,354.00p 2,318.00p 2,344.00p 140122
11/04/2025 2,360.00p 2,360.00p 2,240.00p 2,292.00p 247592
10/04/2025 2,300.00p 2,352.00p 2,252.00p 2,304.00p 370508
09/04/2025 2,216.00p 2,260.00p 2,134.00p 2,166.00p 364248
08/04/2025 2,200.00p 2,298.00p 2,200.00p 2,268.00p 273507
07/04/2025 2,174.00p 2,343.80p 2,134.00p 2,210.00p 568098
04/04/2025 2,314.00p 2,384.00p 2,234.00p 2,256.00p 642643
03/04/2025 2,300.00p 2,390.00p 2,278.00p 2,368.00p 205786
02/04/2025 2,324.00p 2,374.00p 2,288.00p 2,328.00p 235011
01/04/2025 2,390.00p 2,402.00p 2,354.93p 2,372.00p 488849
31/03/2025 2,384.00p 2,401.28p 2,348.00p 2,366.00p 377919
28/03/2025 2,366.00p 2,418.00p 2,366.00p 2,404.00p 372879
27/03/2025 2,400.00p 2,410.00p 2,366.00p 2,382.00p 806734
26/03/2025 2,464.00p 2,470.00p 2,354.00p 2,410.00p 576744
25/03/2025 2,412.00p 2,512.00p 2,412.00p 2,444.00p 886894
24/03/2025 2,366.00p 2,414.00p 2,328.00p 2,412.00p 608168
21/03/2025 2,292.00p 2,352.00p 2,292.00p 2,334.00p 479809
20/03/2025 2,334.00p 2,388.00p 2,324.00p 2,338.00p 262841
19/03/2025 2,320.00p 2,346.00p 2,294.00p 2,326.00p 187259
18/03/2025 2,324.00p 2,376.00p 2,324.00p 2,328.00p 200766
17/03/2025 2,346.00p 2,350.00p 2,296.00p 2,332.00p 156892
14/03/2025 2,284.00p 2,322.00p 2,234.00p 2,306.00p 228057
13/03/2025 2,290.00p 2,312.00p 2,230.00p 2,248.00p 338013

*Close Price adjusted for both dividends and splits