1. Share Prices

  2. Bellway PLC (BWY)

2,335.60p+29.60 (+1.28%)17 Sep 2025, 12:37
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
Sep 16, 20252354.00p2354.00p2296.00p2306.00p290,108
Sep 15, 20252320.00p2376.00p2298.00p2312.00p297,641
Sep 12, 20252340.00p2340.00p2292.00p2314.00p178,583
Sep 11, 20252288.00p2322.00p2266.00p2320.00p197,704
Sep 10, 20252302.00p2312.00p2274.00p2288.00p282,688
Sep 9, 20252298.00p2352.00p2286.00p2294.00p285,954
Sep 8, 20252388.00p2388.00p2318.00p2332.00p198,571
Sep 5, 20252296.00p2348.00p2288.00p2348.00p259,164
Sep 4, 20252244.00p2298.00p2244.00p2286.00p249,769
Sep 3, 20252234.00p2266.00p2202.00p2266.00p528,097
Sep 2, 20252402.00p2402.00p2222.00p2222.00p1,004,634
Sep 1, 20252306.00p2370.00p2306.00p2342.00p165,919
Aug 29, 20252370.00p2380.00p2330.00p2330.00p515,004
Aug 28, 20252358.00p2462.00p2358.00p2372.00p146,645
Aug 27, 20252396.00p2428.00p2386.00p2404.00p190,967
Aug 26, 20252464.00p2465.11p2398.00p2398.00p412,078
Aug 22, 20252418.00p2486.00p2410.00p2476.00p179,670
Aug 21, 20252446.00p2452.00p2414.00p2424.00p197,564
Aug 20, 20252466.00p2470.00p2438.00p2452.00p266,019
Aug 19, 20252432.00p2486.00p2426.00p2468.00p354,153
Aug 18, 20252436.00p2458.00p2414.00p2428.00p759,738
Aug 15, 20252474.00p2484.00p2432.00p2436.00p216,507
Aug 14, 20252426.00p2510.00p2426.00p2460.00p180,753
Aug 13, 20252484.00p2496.00p2446.00p2490.00p575,662
Aug 12, 20252462.00p2530.00p2456.00p2478.00p560,391
Aug 11, 20252478.00p2480.00p2428.00p2438.00p459,798
Aug 8, 20252466.00p2480.00p2454.00p2464.00p221,574
Aug 7, 20252492.00p2520.00p2454.00p2462.00p303,376
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC211.006.46
Prs Reit (The) PLC111.006.12
Aston Martin Lagonda Global Holdings PLC79.524.63
Marks And Spencer Group PLC358.504.40
Burberry Group PLC1,108.503.74
Centrica PLC169.303.64

Fallers

CompanyPrice% Chg
Ip Group PLC52.40-5.59
Diversified Energy Company PLC1,072.00-4.46
Hochschild Mining PLC304.80-4.27
Fresnillo PLC2,157.68-3.76
Goodwin PLC10,500.00-3.67
Chemring Group PLC584.00-2.50