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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,818	2,848	2,848	2,858	2,816	474,218
February 19, 2026	2,828	2,816	2,816	2,860	2,786	559,218
February 18, 2026	2,878	2,854	2,854	2,884	2,834	528,038
February 17, 2026	2,872	2,868	2,868	2,872	2,816	397,869
February 16, 2026	2,888	2,820	2,820	2,888	2,800	259,903
February 13, 2026	2,890	2,868	2,868	2,890	2,778	313,967
February 12, 2026	2,720	2,836	2,836	2,858	2,720	756,212
February 11, 2026	2,600	2,758	2,758	2,808	2,572	1.14M
February 10, 2026	2,572	2,648	2,648	2,680	2,538	796,273
February 09, 2026	2,573.14	2,544	2,544	2,642	2,491.07	632,091
February 06, 2026	2,626	2,588	2,588	2,640	2,588	506,436
February 05, 2026	2,736	2,644	2,644	2,738	2,608	649,987
February 04, 2026	2,680	2,726	2,726	2,784	2,680	690,581
February 03, 2026	2,810	2,738	2,738	2,810	2,700	814,660
February 02, 2026	2,704	2,744	2,744	2,750	2,704	385,979
January 30, 2026	2,772	2,716	2,716	2,772	2,708	369,735
January 29, 2026	2,810	2,740	2,740	2,810	2,734.4	505,296
January 28, 2026	2,782	2,750	2,750	2,782	2,706	229,215
January 27, 2026	2,756	2,720	2,720	2,756	2,696	256,203
January 26, 2026	2,736	2,700	2,700	2,736	2,682	219,881
January 23, 2026	2,654	2,688	2,688	2,724	2,654	320,835
January 22, 2026	2,722	2,720	2,720	2,742	2,634	343,218
January 21, 2026	2,702	2,692	2,692	2,718	2,656	807,718
January 20, 2026	2,722.8	2,708	2,708	2,726	2,668	360,590
January 19, 2026	2,726	2,730	2,730	2,738	2,690	295,667
January 16, 2026	2,708	2,730	2,730	2,740	2,702	309,654
January 15, 2026	2,600	2,708	2,708	2,724	2,578	350,958
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

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