UK markets open in 1 hour 20 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,181.00+51.00 (+1.63%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20213,162.003,217.003,139.003,181.003,181.00904,732
02 Dec 20213,056.003,141.003,047.003,130.003,130.00271,205
02 Dec 202182.5 Dividend
01 Dec 20213,142.003,196.003,126.003,176.003,093.50536,186
30 Nov 20213,145.003,157.003,080.003,118.003,037.01492,745
29 Nov 20213,184.003,209.003,144.003,171.003,088.63255,324
26 Nov 20213,224.003,226.003,140.003,141.003,059.41173,111
25 Nov 20213,258.003,275.003,212.003,262.003,177.27117,318
24 Nov 20213,226.003,260.003,203.003,239.003,154.86124,396
23 Nov 20213,221.003,282.003,212.003,234.003,149.99149,912
22 Nov 20213,192.003,254.003,192.003,231.003,147.07220,150
19 Nov 20213,262.003,262.003,199.003,233.003,149.02197,105
18 Nov 2021------
17 Nov 20213,139.003,184.003,110.363,123.003,041.88229,553
16 Nov 20213,246.003,246.003,124.003,167.003,084.73462,473
15 Nov 20213,158.003,197.003,136.003,165.003,082.79162,937
12 Nov 20213,233.003,245.123,152.003,157.003,074.99444,233
11 Nov 20213,195.003,229.003,159.003,220.003,136.36518,470
10 Nov 20213,176.003,211.003,166.003,187.003,104.21251,154
09 Nov 20213,263.003,267.003,164.003,168.003,085.71305,737
08 Nov 20213,217.003,235.003,184.003,222.003,138.31134,352
05 Nov 20213,250.003,261.003,181.003,219.003,135.38229,180
04 Nov 20213,191.003,277.003,149.003,229.003,145.12596,510
03 Nov 20213,185.003,209.003,166.843,188.003,105.19315,248
02 Nov 20213,238.003,266.343,196.003,217.003,133.44354,480
01 Nov 20213,275.003,348.003,204.003,245.003,160.71218,177
29 Oct 20213,325.003,348.003,312.003,313.003,226.94162,445
28 Oct 20213,437.003,437.003,335.003,335.003,248.37259,526
27 Oct 20213,302.003,390.003,293.003,383.003,295.12312,450
26 Oct 20213,172.003,319.003,172.003,319.003,232.79183,700
25 Oct 20213,172.003,212.933,128.003,211.003,127.59289,889
22 Oct 20213,234.003,234.003,147.003,167.003,084.73240,185
21 Oct 20213,322.003,336.003,209.003,218.003,134.41341,673
20 Oct 20213,399.003,439.803,316.003,340.003,253.24651,635
19 Oct 20213,404.003,513.003,342.003,405.003,316.55314,206
18 Oct 20213,363.003,405.003,352.003,352.003,264.93214,326
15 Oct 20213,364.003,398.003,356.003,385.003,297.07363,191
14 Oct 20213,345.003,373.003,309.003,359.003,271.75202,553
13 Oct 20213,131.003,333.003,131.003,322.003,235.71259,418
12 Oct 20213,175.003,215.003,166.003,215.003,131.49116,381
11 Oct 20213,130.003,211.003,130.003,205.003,121.75211,700
08 Oct 20213,199.003,215.003,168.003,198.003,114.93186,215
07 Oct 20213,160.003,218.253,145.003,197.003,113.95226,648
06 Oct 20213,180.003,195.153,095.003,154.003,072.07260,034
05 Oct 20213,165.003,236.003,165.003,205.003,121.75138,677
04 Oct 20213,220.003,250.003,199.003,218.003,134.41233,149
01 Oct 20213,213.003,271.003,194.003,225.003,141.23286,412
30 Sept 20213,225.003,299.163,225.003,279.003,193.82208,747
29 Sept 20213,269.003,315.113,244.003,252.003,167.53260,328
28 Sept 20213,406.003,406.003,265.003,271.003,186.03276,055
27 Sept 20213,429.003,439.003,364.003,399.003,310.71143,347
24 Sept 20213,469.003,476.003,400.003,408.003,319.47176,579
23 Sept 20213,495.003,527.683,473.003,480.003,389.60147,294
22 Sept 20213,422.003,507.003,422.003,505.003,413.95181,639
21 Sept 20213,457.003,471.003,416.003,435.003,345.77166,821
20 Sept 20213,480.003,480.003,382.003,438.003,348.69245,049
17 Sept 20213,525.003,525.003,414.793,440.003,350.64414,996
16 Sept 20213,407.003,458.003,382.003,447.003,357.46158,385
15 Sept 20213,412.003,512.003,392.003,408.003,319.47218,720
14 Sept 20213,516.003,544.003,450.003,467.003,376.94128,284
13 Sept 20213,429.003,537.003,417.003,511.003,419.80692,914
10 Sept 20213,426.003,455.003,398.003,413.003,324.34157,376
09 Sept 20213,341.003,437.003,341.003,437.003,347.72573,642
08 Sept 20213,480.003,481.003,410.003,410.003,321.42354,900
07 Sept 20213,550.003,550.003,476.813,482.003,391.55259,374
06 Sept 20213,519.003,547.003,475.003,526.003,434.41170,245
03 Sept 20213,399.003,484.003,399.003,464.003,374.02196,102
02 Sept 20213,439.003,527.003,439.003,453.003,363.30199,810
01 Sept 20213,551.003,553.003,496.003,515.003,423.69105,964
31 Aug 20213,469.003,522.003,440.003,519.003,427.59172,333
27 Aug 20213,480.003,485.003,452.003,458.003,368.17193,856
26 Aug 20213,365.003,509.003,365.003,474.003,383.76185,303
25 Aug 20213,481.003,481.003,432.003,459.003,369.15145,308
24 Aug 20213,350.003,429.003,337.003,429.003,339.93121,680
23 Aug 20213,422.003,424.213,326.003,327.003,240.58134,984
20 Aug 20213,347.003,402.003,317.003,375.003,287.33101,505
19 Aug 20213,404.003,416.003,337.003,357.003,269.80246,975
18 Aug 20213,315.003,409.003,253.003,405.003,316.55207,801
17 Aug 20213,365.003,367.543,303.003,303.003,217.20187,397
16 Aug 20213,324.003,358.003,291.003,355.003,267.85264,146
13 Aug 20213,359.003,387.003,354.003,366.003,278.5672,149
12 Aug 20213,368.003,392.003,346.003,368.003,280.51136,101
11 Aug 20213,439.003,439.003,346.003,374.003,286.36156,844
10 Aug 20213,350.003,374.003,281.003,352.003,264.93311,722
09 Aug 20213,350.003,350.003,269.003,310.003,224.02183,378
06 Aug 20213,278.003,345.003,269.003,337.003,250.32110,487
05 Aug 20213,249.003,284.003,225.003,283.003,197.72318,963
04 Aug 20213,335.003,341.003,260.003,260.003,175.32162,999
03 Aug 20213,350.003,350.003,271.003,285.003,199.67214,873
02 Aug 20213,350.003,350.003,290.003,290.003,204.5476,698
30 Jul 20213,300.003,308.003,268.003,282.003,196.75216,216
29 Jul 20213,315.003,315.003,256.003,302.003,216.23246,537
28 Jul 20213,262.003,314.003,256.003,268.003,183.11120,202
27 Jul 20213,278.003,288.003,218.293,266.003,181.16130,258
26 Jul 20213,300.003,326.003,285.003,293.003,207.46101,360
23 Jul 20213,312.003,334.003,310.003,334.003,247.40131,050
22 Jul 20213,275.003,344.003,275.003,296.003,210.38175,770
21 Jul 20213,245.003,281.003,220.003,274.003,188.95488,097
20 Jul 20213,207.003,225.003,170.003,208.003,124.67272,473
19 Jul 20213,207.003,207.003,118.003,145.003,063.31260,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...