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

1,914.00

+18(+0.95%)

Updated at April 02 05:19PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1,866	1,914	1,914	1,935	1,854	1.09M
April 01, 2026	1,858	1,896	1,896	1,909	1,839	1.34M
March 31, 2026	1,851	1,844	1,844	1,887	1,836.7	1.14M
March 30, 2026	1,794	1,847	1,847	1,847	1,789.8	1.37M
March 27, 2026	1,888	1,808	1,808	1,892.34	1,795	1.05M
March 26, 2026	1,848	1,839	1,839	1,871	1,829	788,376
March 25, 2026	1,785	1,870	1,870	1,883	1,772	1.55M
March 24, 2026	2,052	1,763	1,763	2,100.09	1,763	2.46M
March 23, 2026	2,050	2,138	2,138	2,218	2,019.8	1.18M
March 20, 2026	2,146	2,102	2,102	2,180	2,088	729,435
March 19, 2026	2,212	2,128	2,128	2,212	2,114	540,828
March 18, 2026	2,240	2,226	2,226	2,284	2,208	404,455
March 17, 2026	2,210	2,234	2,234	2,274	2,202	672,952
March 16, 2026	2,332	2,240	2,240	2,332	2,234	497,735
March 13, 2026	2,232	2,284	2,284	2,306	2,232	472,719
March 12, 2026	2,420	2,286	2,286	2,420	2,268	681,729
March 11, 2026	2,420	2,374	2,374	2,420	2,328	676,052
March 10, 2026	2,310	2,350	2,350	2,412	2,310	436,029
March 09, 2026	2,294	2,298	2,298	2,328	2,254	722,652
March 06, 2026	2,476	2,388	2,388	2,476	2,372	298,939
March 05, 2026	2,500	2,436	2,436	2,524	2,434	603,369
March 04, 2026	2,496	2,500	2,500	2,551.45	2,466	497,298
March 03, 2026	2,626	2,548	2,548	2,680	2,530	353,464
March 02, 2026	2,786	2,704	2,704	2,786	2,690	206,295
February 27, 2026	2,854	2,786	2,786	2,854	2,768.12	324,796
February 26, 2026	2,830	2,812	2,812	2,846	2,796	233,776
February 25, 2026	2,780	2,794	2,794	2,852	2,780	451,367
February 24, 2026	2,852	2,822	2,822	2,852	2,784	624,301
February 23, 2026	2,848	2,816	2,816	2,854	2,812.98	301,052
February 20, 2026	2,818	2,848	0	2,858	2,816	474,218
February 19, 2026	2,828	2,816	0	2,860	2,786	559,218
February 18, 2026	2,878	2,854	0	2,884	2,834	528,038
February 17, 2026	2,872	2,868	0	2,872	2,816	397,871
February 16, 2026	2,888	2,820	0	2,888	2,800	259,903
February 13, 2026	2,890	2,868	0	2,890	2,778	315,372
February 12, 2026	2,720	2,836	0	2,858	2,720	756,216
February 11, 2026	2,600	2,758	0	2,808	2,572	1.18M
February 10, 2026	2,572	2,648	0	2,680	2,538	796,278
February 09, 2026	2,573.14	2,544	0	2,642	2,491.07	632,091
February 06, 2026	2,626	2,588	0	2,640	2,588	506,436
February 05, 2026	2,736	2,644	0	2,738	2,608	649,987
February 04, 2026	2,680	2,726	0	2,784	2,680	690,581
February 03, 2026	2,810	2,738	0	2,810	2,700	814,661
February 02, 2026	2,704	2,744	0	2,750	2,704	385,979
January 30, 2026	2,772	2,716	0	2,772	2,708	369,736
January 29, 2026	2,810	2,740	0	2,810	2,734.4	505,296
January 28, 2026	2,782	2,750	0	2,782	2,706	229,240
January 27, 2026	2,756	2,720	0	2,756	2,696	256,208
January 26, 2026	2,736	2,700	0	2,736	2,682	219,881
January 23, 2026	2,654	2,688	0	2,724	2,654	320,865
January 22, 2026	2,722	2,720	0	2,742	2,634	343,222
January 21, 2026	2,702	2,692	0	2,718	2,656	807,718
January 20, 2026	2,722.8	2,708	0	2,726	2,668	360,590
January 19, 2026	2,726	2,730	0	2,738	2,690	295,667
January 16, 2026	2,708	2,730	0	2,740	2,702	610,105
January 15, 2026	2,600	2,708	0	2,724	2,578	350,964
January 14, 2026	2,734	2,658	0	2,776	2,642	259,567
January 13, 2026	2,792	2,734	0	2,830	2,716	661,053
January 12, 2026	2,834	2,788	0	2,834	2,758	375,725
January 09, 2026	2,808	2,788	0	2,810	2,752	484,809