Bellway Plc (BWY)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -0.233281493002 | 2572 | 2752 | 2526 | 220528 | 2628.50908728 | DE |
| 4 | -218 | -7.83045977011 | 2784 | 2784 | 2480 | 207023 | 2595.10779006 | DE |
| 12 | 108 | 4.39381611066 | 2458 | 2840 | 2430 | 228064 | 2638.90637732 | DE |
| 26 | -154 | -5.66176470588 | 2720 | 2898 | 2430 | 340448 | 2678.50828626 | DE |
| 52 | 608 | 31.0520939734 | 1958 | 2898 | 1939 | 296185 | 2510.04892971 | DE |
| 156 | -748 | -22.5709112855 | 3314 | 3551 | 1572 | 297950 | 2468.94144251 | DE |
| 260 | -156 | -5.73108008817 | 2722 | 4336 | 1572 | 343974 | 2715.69591336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 2556 | -24 | -0.93 | 2552 | 2580 | 2530 | 324169 |
| 1720542600 | 2580 | -92 | -3.44 | 2664 | 2666 | 2580 | 171309 |
| 1720456200 | 2672 | -28 | -1.04 | 2720 | 2720 | 2662 | 184873 |
| 1720197000 | 2700 | 40 | 1.50 | 2594 | 2752 | 2594 | 261917 |
| 1720110600 | 2660 | 46 | 1.76 | 2572 | 2668 | 2572 | 160372 |
| 1720024200 | 2614 | 58 | 2.27 | 2606 | 2614 | 2570 | 164261 |
| 1719937800 | 2556 | 16 | 0.63 | 2556 | 2570 | 2528 | 144737 |
| 1719851400 | 2540 | 4 | 0.16 | 2480 | 2584 | 2480 | 206652 |
| 1719592200 | 2536 | -8 | -0.31 | 2542 | 2568 | 2536 | 115493 |
| 1719505800 | 2544 | 8 | 0.32 | 2600 | 2600 | 2542 | 80949 |
| 1719419400 | 2536 | -28 | -1.09 | 2520 | 2580 | 2520 | 142624 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
