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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,740	2,708	2,708	2,760	2,708	341,318
December 03, 2025	2,730	2,748	2,748	2,770	2,728	275,047
December 02, 2025	2,782	2,768	2,768	2,802	2,740.33	681,775
December 01, 2025	2,836	2,782	2,782	2,844.87	2,762	450,910
November 28, 2025	2,878	2,834	2,834	2,878	2,834	212,502
November 27, 2025	2,866	2,858	2,858	2,866	2,810	285,783
November 26, 2025	2,832	2,808	2,808	2,864	2,698	943,718
November 25, 2025	2,796	2,816	2,816	2,816	2,722	319,927
November 24, 2025	2,666	2,738	2,738	2,764	2,666	399,039
November 21, 2025	2,612	2,750	2,750	2,750	2,604	526,497
November 20, 2025	2,668	2,630	2,630	2,668	2,622	373,248
November 19, 2025	2,692	2,638	2,638	2,704	2,638	552,893
November 18, 2025	2,670	2,684	2,684	2,700	2,644	547,604
November 17, 2025	2,642	2,690	2,690	2,752	2,642	490,414
November 14, 2025	2,704	2,724	2,724	2,744	2,638	528,602
November 13, 2025	2,814	2,754	2,754	2,828	2,748	235,471
November 12, 2025	2,792	2,772	2,772	2,792	2,736	324,306
November 11, 2025	2,722	2,794	2,794	2,808	2,720	775,755
November 10, 2025	2,676	2,720	2,720	2,724	2,646	294,527
November 07, 2025	2,606	2,634	2,634	2,664	2,606	258,291
November 06, 2025	2,658	2,644	2,644	2,686	2,618	244,463
November 05, 2025	2,692	2,630	2,630	2,692	2,608	312,243
November 04, 2025	2,582	2,654	2,654	2,674	2,582	282,585
November 03, 2025	2,600	2,622	2,622	2,648	2,598	214,319
October 31, 2025	2,636	2,624	2,624	2,662	2,606	278,592
October 30, 2025	2,660	2,640	2,640	2,664	2,630	212,530
October 29, 2025	2,644	2,662	2,662	2,724	2,644	267,748
October 28, 2025	2,716	2,692	2,692	2,734	2,682	209,228
October 27, 2025	2,742	2,720	2,720	2,760	2,716	221,248
October 24, 2025	2,746	2,748	2,748	2,760	2,718.35	286,138
October 23, 2025	2,730	2,738	2,738	2,744	2,694	424,613
October 22, 2025	2,614	2,726	2,726	2,742	2,612	677,637
October 21, 2025	2,476	2,586	2,586	2,596	2,476	530,301
October 20, 2025	2,516	2,532	2,532	2,558	2,506	302,005
October 17, 2025	2,554	2,562	2,562	2,598	2,538	883,324
October 16, 2025	2,598	2,608	2,608	2,618	2,554	471,362
October 15, 2025	2,612	2,588	2,588	2,638	2,574	436,464
October 14, 2025	2,600	2,610	2,610	2,650	2,534	719,131
October 13, 2025	2,406	2,478	2,478	2,484	2,406	521,629
October 10, 2025	2,396	2,428	2,428	2,468	2,396	473,981
October 09, 2025	2,468	2,454	2,454	2,474	2,438	278,121
October 08, 2025	2,526	2,460	2,460	2,526	2,426	366,652
October 07, 2025	2,520	2,460	2,460	2,520	2,448	162,596
October 06, 2025	2,548	2,486	2,486	2,548	2,476	201,002
October 03, 2025	2,440	2,512	2,512	2,512	2,440	344,595
October 02, 2025	2,448	2,458	2,458	2,486.91	2,420	291,379
October 01, 2025	2,412	2,472	2,472	2,478	2,412	208,352
September 30, 2025	2,378	2,454	2,454	2,476	2,378	717,276
September 29, 2025	2,354	2,430	2,430	2,438	2,354	249,006
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

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