Bellway p.l.c. - BWY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,436.81	2,428	2,428	2,458	2,414	370,832
August 15, 2025	2,470	2,436	2,436	2,484	2,432	216,507
August 14, 2025	2,426	2,460	2,460	2,510	2,426	180,753
August 13, 2025	2,484	2,490	2,490	2,496	2,446	575,662
August 12, 2025	2,462	2,478	2,478	2,530	2,456	560,391
August 11, 2025	2,478	2,438	2,438	2,480	2,428	459,798
August 08, 2025	2,466	2,464	2,464	2,480	2,454	221,574
August 07, 2025	2,492	2,462	2,462	2,520	2,454	303,376
August 06, 2025	2,496	2,508	2,508	2,518	2,480	667,113
August 05, 2025	2,558	2,492	2,492	2,558	2,472	272,813
August 04, 2025	2,474	2,496	2,496	2,508	2,474	1.25M
August 01, 2025	2,476	2,478	2,478	2,500	2,446	263,089
July 31, 2025	2,466	2,490	2,490	2,504	2,466	329,703
July 30, 2025	2,500	2,476	2,476	2,510	2,448	584,939
July 29, 2025	2,534	2,502	2,502	2,546	2,502	248,336
July 28, 2025	2,610	2,534	2,534	2,610	2,512	235,973
July 25, 2025	2,510	2,572	2,572	2,574	2,510	331,526
July 24, 2025	2,634	2,570	2,570	2,634	2,557.44	201,569
July 23, 2025	2,592	2,562	2,562	2,612	2,562	173,418
July 22, 2025	2,502	2,570	2,570	2,572	2,502	218,327
July 21, 2025	2,600	2,564	2,564	2,600	2,532	171,390
July 18, 2025	2,524	2,540	2,540	2,566	2,524	186,992
July 17, 2025	2,534	2,538	2,538	2,556	2,516	199,891
July 16, 2025	2,502	2,518	2,518	2,564	2,502	176,234
July 15, 2025	2,540	2,554	2,554	2,594	2,504	394,336
July 14, 2025	2,588	2,590	2,590	2,660	2,572	385,018
July 11, 2025	2,580	2,588	2,588	2,632	2,580	134,032
July 10, 2025	2,706	2,634	2,634	2,706	2,608	313,487
July 09, 2025	2,626	2,636	2,636	2,678	2,576	378,977
July 08, 2025	2,622	2,638	2,638	2,650.32	2,594	323,915
July 07, 2025	2,652	2,630	2,630	2,662	2,620	119,636
July 04, 2025	2,646	2,632	2,632	2,702.48	2,624	136,005
July 03, 2025	2,624	2,682	2,682	2,700	2,624	663,454
July 02, 2025	2,844	2,612	2,612	2,844	2,602	845,153
July 01, 2025	2,888	2,838	2,838	2,888	2,770	300,353
June 30, 2025	2,998	2,884	2,884	2,998	2,880	481,101
June 27, 2025	2,936	2,980	2,980	2,994	2,914	650,177
June 26, 2025	2,890	2,926	2,926	2,936	2,856.18	542,770
June 25, 2025	2,896	2,880	2,880	2,909.18	2,872	552,299
June 24, 2025	2,868	2,880	2,880	2,900	2,854	148,702
June 23, 2025	2,800	2,836	2,836	2,836	2,800	242,232
June 20, 2025	2,806	2,814	2,826	2,836	2,778	587,695
June 19, 2025	2,818	2,820	2,820	2,856	2,814	159,486
June 18, 2025	2,776	2,846	2,846	2,870	2,776	140,924
June 17, 2025	2,812	2,840	2,840	2,874	2,812	643,224
June 16, 2025	2,996	2,876	2,876	2,996	2,876	334,382
June 13, 2025	2,940	2,946	2,946	2,962.66	2,920.48	242,097
June 12, 2025	2,942	2,982	2,982	2,991	2,916	250,340
June 11, 2025	2,888	2,958	2,958	2,990	2,888	642,802
June 10, 2025	2,732	2,884	2,884	2,884	2,718	670,822
June 09, 2025	2,582	2,674	2,674	2,674	2,582	243,276
June 06, 2025	2,582	2,642	2,642	2,684	2,582	335,790
June 05, 2025	2,722	2,642	2,642	2,722	2,638	301,028
June 04, 2025	2,632	2,684	2,684	2,696	2,632	353,140
June 03, 2025	2,690	2,646	2,646	2,728	2,638	282,444
June 02, 2025	2,750	2,686	2,686	2,750	2,668.41	194,091
May 30, 2025	2,708	2,712	2,712	2,752	2,640	395,061
May 29, 2025	2,636	2,708	2,708	2,714	2,636	200,488
May 28, 2025	2,644	2,690	2,690	2,714	2,644	482,941
May 27, 2025	2,700	2,664	2,664	2,701.93	2,650	393,519

Bellway p.l.c. (BWY.L) LSE