Bellway Plc (BWY)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50 | -1.91277735272 | 2614 | 2636 | 2506 | 261950 | 2561.94356947 | DE |
| 4 | -174 | -6.3550036523 | 2738 | 2840 | 2506 | 249849 | 2674.5177663 | DE |
| 12 | -92 | -3.46385542169 | 2656 | 2840 | 2430 | 245466 | 2626.65559795 | DE |
| 26 | -6 | -0.233463035019 | 2570 | 2898 | 2430 | 361693 | 2680.74869854 | DE |
| 52 | 597 | 30.350788002 | 1967 | 2898 | 1903 | 302214 | 2484.95284841 | DE |
| 156 | -765 | -22.979873836 | 3329 | 3551 | 1572 | 299289 | 2477.8434227 | DE |
| 260 | -144 | -5.31757754801 | 2708 | 4336 | 1572 | 344649 | 2716.58652874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 2564 | -8 | -0.31 | 2546 | 2578 | 2546 | 86357 |
| 1719246600 | 2572 | 6 | 0.23 | 2582 | 2584 | 2542 | 98485 |
| 1718987400 | 2566 | 4 | 0.16 | 2522 | 2578 | 2522 | 557283 |
| 1718901000 | 2562 | 30 | 1.18 | 2506 | 2568 | 2506 | 158990 |
| 1718814600 | 2532 | -56 | -2.16 | 2626 | 2626 | 2532 | 288531 |
| 1718728200 | 2588 | -16 | -0.61 | 2614 | 2636 | 2584 | 206463 |
| 1718641800 | 2604 | 6 | 0.23 | 2542 | 2642 | 2542 | 154541 |
| 1718382600 | 2598 | -120 | -4.42 | 2718 | 2718 | 2576 | 303872 |
| 1718296200 | 2718 | -82 | -2.93 | 2784 | 2784 | 2708 | 328578 |
| 1718209800 | 2800 | 80 | 2.94 | 2744 | 2810 | 2708 | 324979 |
| 1718123400 | 2720 | -34 | -1.23 | 2770 | 2812 | 2720 | 291774 |
| 1718037000 | 2754 | -10 | -0.36 | 2724 | 2774 | 2702 | 248700 |
| 1717777800 | 2764 | -18 | -0.65 | 2800 | 2840 | 2764 | 318789 |
| 1717691400 | 2782 | 30 | 1.09 | 2770 | 2790 | 2758 | 221792 |
| 1717605000 | 2752 | 2 | 0.07 | 2678 | 2790 | 2678 | 245470 |
| 1717518600 | 2750 | 18 | 0.66 | 2712 | 2750 | 2688 | 100214 |
| 1717432200 | 2732 | 54 | 2.02 | 2738 | 2746 | 2712 | 207984 |
| 1717173000 | 2678 | -10 | -0.37 | 2672 | 2696 | 2666 | 422402 |
| 1717086600 | 2688 | 46 | 1.74 | 2630 | 2706 | 2630 | 212329 |
| 1717000200 | 2642 | -58 | -2.15 | 2688 | 2714 | 2642 | 164495 |
| 1716913800 | 2700 | -36 | -1.32 | 2738 | 2754 | 2700 | 141317 |
| 1716568200 | 2736 | 22 | 0.81 | 2670 | 2750 | 2670 | 142373 |
| 1716481800 | 2714 | 30 | 1.12 | 2680 | 2750 | 2662 | 185759 |
| 1716395400 | 2684 | -64 | -2.33 | 2704 | 2732 | 2636 | 285549 |
| 1716309000 | 2748 | -32 | -1.15 | 2738 | 2772 | 2730 | 284631 |
| 1716222600 | 2780 | -16 | -0.57 | 2778 | 2822 | 2776 | 388007 |
| 1715963400 | 2796 | -6 | -0.21 | 2782 | 2804 | 2780 | 109758 |
| 1715877000 | 2802 | 30 | 1.08 | 2780 | 2818 | 2778 | 127746 |
| 1715790600 | 2772 | 66 | 2.44 | 2724 | 2772 | 2720 | 248496 |
| 1715704200 | 2706 | 10 | 0.37 | 2652 | 2734 | 2652 | 106446 |
| 1715617800 | 2696 | -32 | -1.17 | 2732 | 2732 | 2688 | 141173 |
| 1715358600 | 2728 | 62 | 2.33 | 2704 | 2752 | 2680 | 279775 |
| 1715272200 | 2666 | 8 | 0.30 | 2700 | 2700 | 2630 | 444061 |
| 1715185800 | 2658 | -26 | -0.97 | 2710 | 2710 | 2658 | 278370 |
| 1715099400 | 2684 | 74 | 2.84 | 2628 | 2692 | 2628 | 257499 |
| 1714753800 | 2610 | 66 | 2.59 | 2602 | 2624 | 2550 | 275206 |
| 1714667400 | 2544 | 40 | 1.60 | 2524 | 2556 | 2512 | 166030 |
| 1714581000 | 2504 | -26 | -1.03 | 2530 | 2546 | 2504 | 516652 |
| 1714494600 | 2530 | -28 | -1.09 | 2600 | 2600 | 2530 | 241501 |
| 1714408200 | 2558 | 12 | 0.47 | 2494 | 2574 | 2494 | 171705 |
| 1714149000 | 2546 | 50 | 2.00 | 2520 | 2560 | 2514 | 106647 |
| 1714062600 | 2496 | 8 | 0.32 | 2498 | 2526 | 2478 | 503641 |
| 1713976200 | 2488 | -40 | -1.58 | 2522 | 2530 | 2482 | 180809 |
| 1713889800 | 2528 | 48 | 1.94 | 2432 | 2528 | 2432 | 238370 |
| 1713803400 | 2480 | 40 | 1.64 | 2440 | 2500 | 2440 | 135972 |
| 1713544200 | 2440 | -36 | -1.45 | 2524 | 2524 | 2430 | 130465 |
| 1713457800 | 2476 | 12 | 0.49 | 2458 | 2484 | 2450 | 240372 |
| 1713371400 | 2464 | -8 | -0.32 | 2470 | 2500 | 2456 | 372122 |
| 1713285000 | 2472 | -64 | -2.52 | 2490 | 2506 | 2458 | 184618 |
| 1713198600 | 2536 | -2 | -0.08 | 2500 | 2578 | 2500 | 148390 |
| 1712939400 | 2538 | -16 | -0.63 | 2498 | 2588 | 2498 | 293890 |
| 1712853000 | 2554 | -6 | -0.23 | 2630 | 2630 | 2542 | 251212 |
| 1712766600 | 2560 | -4 | -0.16 | 2628 | 2628 | 2550 | 346053 |
| 1712680200 | 2564 | -22 | -0.85 | 2560 | 2586 | 2556 | 179264 |
| 1712593800 | 2586 | 0 | 0.00 | 2576 | 2606 | 2564 | 302147 |
| 1712334600 | 2586 | -36 | -1.37 | 2654 | 2654 | 2570 | 180641 |
| 1712248200 | 2622 | 34 | 1.31 | 2598 | 2622 | 2592 | 209007 |
| 1712161800 | 2588 | 4 | 0.15 | 2560 | 2594 | 2558 | 250006 |
| 1712075400 | 2584 | -80 | -3.00 | 2656 | 2668 | 2576 | 335655 |
| 1711647000 | 2664 | 18 | 0.68 | 2656 | 2674 | 2630 | 308348 |
| 1711560600 | 2646 | -42 | -1.56 | 2670 | 2670 | 2616 | 768750 |
| 1711474200 | 2688 | 56 | 2.13 | 2606 | 2694 | 2566 | 481117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
