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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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