1. Share Prices

  2. Bellway PLC (BWY)

2,462.00p-46.00 (-1.83%)07 Aug 2025, 17:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bellway PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20252496.00p2518.00p2480.00p2508.00p667,113
Aug 5, 20252558.00p2558.00p2472.00p2492.00p272,813
Aug 4, 20252474.00p2508.00p2474.00p2496.00p1,254,130
Aug 1, 20252476.00p2500.00p2446.00p2478.00p263,097
Jul 31, 20252466.00p2504.00p2466.00p2490.00p329,703
Jul 30, 20252500.00p2510.00p2448.00p2476.00p584,940
Jul 29, 20252534.00p2546.00p2502.00p2502.00p248,336
Jul 28, 20252610.00p2610.00p2512.00p2534.00p235,973
Jul 25, 20252510.00p2574.00p2510.00p2572.00p331,529
Jul 24, 20252634.00p2634.00p2557.44p2570.00p201,569
Jul 23, 20252592.00p2612.00p2562.00p2562.00p173,418
Jul 22, 20252502.00p2572.00p2502.00p2570.00p218,327
Jul 21, 20252554.00p2600.00p2532.00p2564.00p171,390
Jul 18, 20252524.00p2566.00p2524.00p2540.00p186,992
Jul 17, 20252534.00p2556.00p2516.00p2538.00p199,891
Jul 16, 20252502.00p2564.00p2502.00p2518.00p176,234
Jul 15, 20252540.00p2594.00p2504.00p2554.00p394,336
Jul 14, 20252660.00p2660.00p2572.00p2590.00p385,018
Jul 11, 20252580.00p2632.00p2580.00p2588.00p134,032
Jul 10, 20252706.00p2706.00p2608.00p2634.00p313,487
Jul 9, 20252626.00p2678.00p2576.00p2636.00p378,977
Jul 8, 20252622.00p2650.32p2594.00p2638.00p323,915
Jul 7, 20252652.00p2662.00p2620.00p2630.00p119,653
Jul 4, 20252646.00p2702.48p2624.00p2632.00p136,005
Jul 3, 20252624.00p2700.00p2624.00p2682.00p663,454
Jul 2, 20252844.00p2844.00p2602.00p2612.00p845,153
Jul 1, 20252888.00p2888.00p2770.00p2838.00p304,265
Jun 30, 20252998.00p2998.00p2880.00p2884.00p481,101
Jun 27, 20252936.00p2994.00p2914.00p2980.00p650,177
Jun 26, 20252890.00p2936.00p2856.18p2926.00p542,770
Jun 25, 20252896.00p2909.18p2872.00p2880.00p552,298
Jun 24, 20252868.00p2900.00p2854.00p2880.00p148,702
Jun 23, 20252800.00p2836.00p2800.00p2836.00p242,232
Jun 20, 20252806.00p2836.00p2778.00p2826.00p603,826
Jun 19, 20252818.00p2856.00p2814.00p2820.00p159,486
Jun 18, 20252776.00p2870.00p2776.00p2846.00p140,924
Jun 17, 20252812.00p2874.00p2812.00p2840.00p643,224
Jun 16, 20252996.00p2996.00p2876.00p2876.00p334,382
Jun 13, 20252940.00p2962.66p2920.47p2946.00p242,097
Jun 12, 20252942.00p2991.00p2916.00p2982.00p250,340
Jun 11, 20252888.00p2990.00p2888.00p2958.00p642,802
Jun 10, 20252732.00p2884.00p2718.00p2884.00p670,822
Jun 9, 20252582.00p2674.00p2582.00p2674.00p243,276
Jun 6, 20252582.00p2684.00p2582.00p2642.00p335,790
Jun 5, 20252722.00p2722.00p2638.00p2642.00p301,028
Jun 4, 20252632.00p2696.00p2632.00p2684.00p353,140
Jun 3, 20252690.00p2728.00p2638.00p2646.00p282,444
Jun 2, 20252750.00p2750.00p2668.41p2686.00p194,091
May 30, 20252708.00p2752.00p2640.00p2712.00p395,061
May 29, 20252636.00p2714.00p2636.00p2708.00p200,488
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70