Bellway Plc (BWY)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30 | -1.23966942149 | 2420 | 2444 | 2362 | 345941 | 2404.37014751 | DE |
| 4 | -130 | -5.15873015873 | 2520 | 2566 | 2362 | 357500 | 2477.89142384 | DE |
| 12 | -760 | -24.126984127 | 3150 | 3384 | 2362 | 400857 | 2747.05231527 | DE |
| 26 | -192 | -7.43609604957 | 2582 | 3384 | 2362 | 325939 | 2826.59161048 | DE |
| 52 | -180 | -7.00389105058 | 2570 | 3384 | 2362 | 344289 | 2752.08027798 | DE |
| 156 | -892 | -27.1785496648 | 3282 | 3441 | 1572 | 315264 | 2437.97822215 | DE |
| 260 | -1384 | -36.6719660837 | 3774 | 4336 | 1572 | 339097 | 2669.13308289 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2390 | -14 | -0.58 | 2390 | 2410 | 2374 | 45587 |
| 1734975000 | 2404 | 6 | 0.25 | 2392 | 2414 | 2380 | 237095 |
| 1734715800 | 2398 | 10 | 0.42 | 2370 | 2412 | 2362 | 518871 |
| 1734629400 | 2388 | -36 | -1.49 | 2396 | 2414 | 2378 | 391020 |
| 1734543000 | 2424 | 4 | 0.17 | 2422 | 2442 | 2414 | 171572 |
| 1734456600 | 2420 | -6 | -0.25 | 2420 | 2444 | 2406 | 411147 |
| 1734370200 | 2426 | -24 | -0.98 | 2450 | 2450 | 2398 | 187005 |
| 1734111000 | 2450 | -26 | -1.05 | 2460 | 2476 | 2444 | 358604 |
| 1734024600 | 2476 | -8 | -0.32 | 2496 | 2496 | 2462 | 495059 |
| 1733938200 | 2484 | -34 | -1.35 | 2500 | 2530 | 2470 | 482239 |
| 1733851800 | 2518 | -26 | -1.02 | 2530 | 2530 | 2502 | 154058 |
| 1733765400 | 2544 | 8 | 0.32 | 2552 | 2554 | 2516 | 267604 |
| 1733506200 | 2536 | 2 | 0.08 | 2520 | 2566 | 2512 | 443713 |
| 1733419800 | 2534 | 40 | 1.60 | 2530 | 2538 | 2500 | 361640 |
| 1733333400 | 2494 | 24 | 0.97 | 2466 | 2510 | 2464 | 262195 |
| 1733247000 | 2470 | -50 | -1.98 | 2548 | 2548 | 2470 | 266290 |
| 1733160600 | 2520 | 12 | 0.48 | 2506 | 2546 | 2484 | 242300 |
| 1732901400 | 2508 | 28 | 1.13 | 2476 | 2516 | 2476 | 1294264 |
| 1732815000 | 2480 | -54 | -2.13 | 2530 | 2530 | 2476 | 131529 |
| 1732728600 | 2534 | 12 | 0.48 | 2512 | 2546 | 2512 | 204379 |
| 1732642200 | 2522 | -28 | -1.10 | 2520 | 2554 | 2512 | 269420 |
| 1732555800 | 2550 | 56 | 2.25 | 2528 | 2568 | 2500 | 878786 |
| 1732296600 | 2494 | 52 | 2.13 | 2456 | 2524 | 2456 | 680066 |
| 1732210200 | 2442 | 4 | 0.16 | 2442 | 2452 | 2422 | 401941 |
| 1732123800 | 2438 | -68 | -2.71 | 2504 | 2514 | 2422 | 767414 |
| 1732037400 | 2506 | 0 | 0.00 | 2498 | 2538 | 2496 | 405346 |
| 1731951000 | 2506 | -42 | -1.65 | 2546 | 2546 | 2484 | 198572 |
| 1731691800 | 2548 | 0 | 0.00 | 2524 | 2568 | 2498 | 846257 |
| 1731605400 | 2548 | 34 | 1.35 | 2500 | 2560 | 2496 | 564346 |
| 1731519000 | 2514 | -60 | -2.33 | 2580 | 2586 | 2510 | 505017 |
| 1731432600 | 2574 | -92 | -3.45 | 2638 | 2654 | 2574 | 361530 |
| 1731346200 | 2666 | 4 | 0.15 | 2680 | 2692 | 2656 | 319232 |
| 1731087000 | 2662 | -52 | -1.92 | 2698 | 2708 | 2648 | 537788 |
| 1731000600 | 2714 | 0 | 0.00 | 2718 | 2740 | 2698 | 412535 |
| 1730914200 | 2714 | -64 | -2.30 | 2814 | 2814 | 2662 | 523461 |
| 1730827800 | 2778 | -4 | -0.14 | 2770 | 2814 | 2770 | 269289 |
| 1730741400 | 2782 | -30 | -1.07 | 2812 | 2842 | 2782 | 279103 |
| 1730482200 | 2812 | -24 | -0.85 | 2800 | 2860 | 2796 | 959530 |
| 1730395800 | 2836 | -214 | -7.02 | 3010 | 3016 | 2802 | 504789 |
| 1730309400 | 3050 | -10 | -0.33 | 3060 | 3152 | 3026 | 531981 |
| 1730223000 | 3060 | -28 | -0.91 | 3008 | 3088 | 3008 | 194514 |
| 1730136600 | 3088 | 38 | 1.25 | 3054 | 3088 | 3016 | 210632 |
| 1729873800 | 3050 | -44 | -1.42 | 3058 | 3098 | 3050 | 231572 |
| 1729787400 | 3094 | -34 | -1.09 | 3072 | 3116 | 3072 | 172340 |
| 1729701000 | 3128 | 8 | 0.26 | 3120 | 3150 | 3116 | 282389 |
| 1729614600 | 3120 | -26 | -0.83 | 3086 | 3146 | 3086 | 206690 |
| 1729528200 | 3146 | -76 | -2.36 | 3230 | 3268 | 3146 | 201696 |
| 1729269000 | 3222 | -114 | -3.42 | 3278 | 3286 | 3174 | 578729 |
| 1729182600 | 3336 | -20 | -0.60 | 3350 | 3370 | 3314 | 1019283 |
| 1729096200 | 3356 | 50 | 1.51 | 3322 | 3384 | 3300 | 666088 |
| 1729009800 | 3306 | 254 | 8.32 | 3210 | 3334 | 3192 | 867117 |
| 1728923400 | 3052 | 28 | 0.93 | 2998 | 3052 | 2998 | 235878 |
| 1728664200 | 3024 | 16 | 0.53 | 3008 | 3044 | 3006 | 175893 |
| 1728577800 | 3008 | -44 | -1.44 | 3130 | 3130 | 2984 | 327558 |
| 1728491400 | 3052 | -4 | -0.13 | 3078 | 3086 | 3050 | 198289 |
| 1728405000 | 3056 | -40 | -1.29 | 3040 | 3062 | 2986 | 300774 |
| 1728318600 | 3096 | -76 | -2.40 | 3142 | 3176 | 3090 | 195203 |
| 1728059400 | 3172 | 42 | 1.34 | 3210 | 3210 | 3138 | 208127 |
| 1727973000 | 3130 | 58 | 1.89 | 3068 | 3154 | 3068 | 211696 |
| 1727886600 | 3072 | -36 | -1.16 | 3062 | 3126 | 3056 | 215115 |
| 1727800200 | 3108 | -6 | -0.19 | 3150 | 3150 | 3096 | 254857 |
| 1727713800 | 3114 | -46 | -1.46 | 3142 | 3156 | 3096 | 413825 |
| 1727454600 | 3160 | 44 | 1.41 | 3092 | 3160 | 3092 | 256457 |
| 1727368200 | 3116 | 32 | 1.04 | 3094 | 3138 | 3090 | 164527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
