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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,734	2,658	2,658	2,776	2,642	259,567
January 13, 2026	2,792	2,734	2,734	2,830	2,716	661,047
January 12, 2026	2,834	2,788	2,788	2,834	2,758	375,725
January 09, 2026	2,808	2,788	2,788	2,810	2,752	484,807
January 08, 2026	2,814	2,810	2,810	2,826	2,750	384,830
January 07, 2026	2,650	2,766	2,766	2,774	2,650	647,172
January 06, 2026	2,684	2,708	2,708	2,774	2,684	731,406
January 05, 2026	2,776	2,776	2,776	2,776	2,702	440,035
January 02, 2026	2,710	2,740	2,740	2,740	2,708	684,295
December 31, 2025	2,740	2,744	2,744	2,744	2,712	517,168
December 30, 2025	2,704	2,728	2,728	2,728	2,684	645,334
December 29, 2025	2,698	2,700	2,700	2,721	2,656	258,607
December 24, 2025	2,688	2,682	2,682	2,690	2,664	193,945
December 23, 2025	2,658	2,676	2,676	2,686	2,642	767,338
December 22, 2025	2,650	2,662	2,662	2,664	2,620.44	148,677
December 19, 2025	2,622	2,650	2,650	2,694	2,622	768,997
December 18, 2025	2,710	2,706	2,706	2,710	2,654	1.26M
December 17, 2025	2,630	2,678	2,678	2,690	2,630	1.3M
December 16, 2025	2,634	2,618	2,618	2,634	2,600	433,430
December 15, 2025	2,600	2,606	2,606	2,670	2,584	178,546
December 12, 2025	2,692	2,620	2,620	2,692	2,620	812,383
December 11, 2025	2,676	2,634	2,634	2,676	2,624	322,926
December 10, 2025	2,626	2,632	2,632	2,662	2,620	307,755
December 09, 2025	2,702	2,636	2,636	2,702	2,634	593,932
December 08, 2025	2,644	2,648	2,648	2,718	2,638	226,675
December 05, 2025	2,652	2,708	2,708	2,732	2,652	159,617
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

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