UK markets open in 1 hour 18 minutes
NIKKEI 225
39,074.82 +457.72 (+1.19%) HANG SENG
18,859.41 -336.19 (-1.75%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,371.40 -21.50 (-0.90%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,525.51 -318.48 (-0.58%)
Bellway p.l.c. (41B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.84 | - |
| 21 May 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.64 | 10 |
| 20 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.44 | 186 |
| 17 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.24 | - |
| 16 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.04 | - |
| 15 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.24 | - |
| 14 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.24 | - |
| 13 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.44 | - |
| 10 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
| 09 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.65 | - |
| 08 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
| 07 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.25 | - |
| 06 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.25 | - |
| 03 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.45 | - |
| 02 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.85 | - |
| 30 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.65 | - |
| 29 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.65 | - |
| 26 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.85 | - |
| 25 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.66 | 11 |
| 24 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.05 | - |
| 23 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.46 | - |
| 22 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.26 | - |
| 19 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.26 | - |
| 18 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.66 | - |
| 17 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.66 | - |
| 16 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.05 | - |
| 15 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.45 | - |
| 12 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
| 11 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.65 | - |
| 10 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
| 09 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
| 08 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
| 05 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
| 04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
| 03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
| 02 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
| 28 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.55 | - |
| 27 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.79 | - |
| 26 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.73 | - |
| 25 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.83 | - |
| 22 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.06 | - |
| 21 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.02 | - |
| 20 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.63 | - |
| 19 Mar 2024 | 31.60 | 31.60 | 31.00 | 31.00 | 30.84 | 23 |
| 18 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.44 | - |
| 15 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.84 | - |
| 14 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.70 | - |
| 13 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.06 | - |
| 12 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.18 | - |
| 11 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.96 | - |
| 08 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.14 | - |
| 07 Mar 2024 | 31.82 | 32.96 | 31.82 | 32.96 | 32.80 | 31 |
| 06 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.74 | - |
| 05 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.78 | - |
| 04 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.70 | - |
| 01 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.40 | - |
| 29 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.63 | - |
| 28 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
| 27 Feb 2024 | 31.38 | 31.50 | 31.38 | 31.50 | 31.34 | 1,020 |
| 26 Feb 2024 | 32.02 | 32.02 | 31.30 | 31.30 | 31.14 | 1 |
| 23 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.98 | - |
| 22 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.54 | - |
| 21 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.72 | - |
| 20 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.58 | - |
| 19 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.56 | - |
| 16 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.58 | - |
| 15 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.34 | - |
| 14 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.86 | - |
| 13 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.05 | - |
| 12 Feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.87 | - |
| 09 Feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.68 | - |
| 08 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.82 | - |
| 07 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.86 | - |
| 06 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.30 | - |
| 05 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.78 | - |
| 02 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.70 | - |
| 01 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.84 | - |
| 31 Jan 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | - |
| 30 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.10 | - |
| 29 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.92 | - |
| 26 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.77 | - |
| 25 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
| 24 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.77 | - |
| 23 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
| 22 Jan 2024 | 30.72 | 31.24 | 30.72 | 31.24 | 31.08 | 340 |
| 19 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.23 | - |
| 18 Jan 2024 | 29.90 | 31.20 | 29.90 | 31.20 | 31.04 | 143 |
| 17 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.15 | - |
| 16 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.17 | - |
| 15 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.37 | - |
| 12 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.37 | - |
| 11 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.50 | - |
| 10 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.69 | - |
| 09 Jan 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.06 | - |
| 08 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.67 | - |
| 05 Jan 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.31 | - |
| 04 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.87 | - |
| 03 Jan 2024 | 29.04 | 29.04 | 28.96 | 28.96 | 28.82 | 50 |
| 02 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.43 | - |
| 29 Dec 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.