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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,316	2,386	2,386	2,398	2,316	243,552
September 25, 2025	2,374	2,356	2,356	2,394	2,344	263,788
September 24, 2025	2,372	2,378	2,378	2,404	2,358	254,280
September 23, 2025	2,272	2,366	2,366	2,400	2,272	183,633
September 22, 2025	2,322	2,326	2,326	2,356	2,316	192,893
September 19, 2025	2,430	2,342	2,342	2,430	2,324	715,804
September 18, 2025	2,366	2,390	2,390	2,390	2,340	268,215
September 17, 2025	2,294	2,358	2,358	2,368	2,282	199,737
September 16, 2025	2,354	2,306	2,306	2,354	2,296	290,108
September 15, 2025	2,320	2,312	2,312	2,376	2,298	297,641
September 12, 2025	2,340	2,314	2,314	2,340	2,292	178,583
September 11, 2025	2,288	2,320	2,320	2,322	2,266	197,704
September 10, 2025	2,302	2,288	2,288	2,312	2,274	282,688
September 09, 2025	2,298	2,294	2,294	2,352	2,286	285,954
September 08, 2025	2,388	2,332	2,332	2,388	2,318	198,571
September 05, 2025	2,296	2,348	2,348	2,348	2,288	259,161
September 04, 2025	2,244	2,286	2,286	2,298	2,244	249,769
September 03, 2025	2,234	2,266	2,266	2,266	2,202	528,097
September 02, 2025	2,402	2,222	2,222	2,402	2,222	1M
September 01, 2025	2,306	2,342	2,342	2,370	2,306	165,919
August 29, 2025	2,370	2,330	2,330	2,380	2,330	515,004
August 28, 2025	2,358	2,372	2,372	2,462	2,358	146,645
August 27, 2025	2,396	2,404	2,404	2,428	2,386	190,764
August 26, 2025	2,464	2,398	2,398	2,465.11	2,398	412,078
August 22, 2025	2,418	2,476	2,476	2,486	2,410	179,670
August 21, 2025	2,446	2,424	2,424	2,452	2,414	197,564
August 20, 2025	2,466	2,452	2,452	2,470	2,438	266,019
August 19, 2025	2,432	2,468	2,468	2,486	2,426	354,153
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

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