UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,385.00+26.00 (+0.77%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20213,364.003,398.003,356.003,385.003,385.00363,191
14 Oct 20213,345.003,373.003,309.003,359.003,359.00202,553
13 Oct 20213,131.003,333.003,131.003,322.003,322.00259,418
12 Oct 20213,175.003,215.003,166.003,215.003,215.00116,381
11 Oct 20213,130.003,211.003,130.003,205.003,205.00211,700
08 Oct 20213,199.003,215.003,168.003,198.003,198.00186,215
07 Oct 20213,160.003,218.253,145.003,197.003,197.00226,648
06 Oct 20213,180.003,195.153,095.003,154.003,154.00260,034
05 Oct 20213,165.003,236.003,165.003,205.003,205.00138,677
04 Oct 20213,220.003,250.003,199.003,218.003,218.00233,149
01 Oct 20213,213.003,271.003,194.003,225.003,225.00286,412
30 Sept 20213,225.003,299.163,225.003,279.003,279.00208,747
29 Sept 20213,269.003,315.113,244.003,252.003,252.00260,328
28 Sept 20213,406.003,406.003,265.003,271.003,271.00276,055
27 Sept 20213,429.003,439.003,364.003,399.003,399.00143,347
24 Sept 20213,469.003,476.003,400.003,408.003,408.00176,579
23 Sept 20213,495.003,527.683,473.003,480.003,480.00147,294
22 Sept 20213,422.003,507.003,422.003,505.003,505.00181,639
21 Sept 20213,457.003,471.003,416.003,435.003,435.00166,821
20 Sept 20213,480.003,480.003,382.003,438.003,438.00245,049
17 Sept 20213,525.003,525.003,414.793,440.003,440.00414,996
16 Sept 20213,407.003,458.003,382.003,447.003,447.00158,385
15 Sept 20213,412.003,512.003,392.003,408.003,408.00218,720
14 Sept 20213,516.003,544.003,450.003,467.003,467.00128,284
13 Sept 20213,429.003,537.003,417.003,511.003,511.00692,914
10 Sept 20213,426.003,455.003,398.003,413.003,413.00157,376
09 Sept 20213,341.003,437.003,341.003,437.003,437.00573,642
08 Sept 20213,480.003,481.003,410.003,410.003,410.00354,900
07 Sept 20213,550.003,550.003,476.813,482.003,482.00259,374
06 Sept 20213,519.003,547.003,475.003,526.003,526.00170,245
03 Sept 20213,399.003,484.003,399.003,464.003,464.00196,102
02 Sept 20213,439.003,527.003,439.003,453.003,453.00199,810
01 Sept 20213,551.003,553.003,496.003,515.003,515.00105,964
31 Aug 20213,469.003,522.003,440.003,519.003,519.00172,333
27 Aug 20213,480.003,485.003,452.003,458.003,458.00193,856
26 Aug 20213,365.003,509.003,365.003,474.003,474.00185,303
25 Aug 20213,481.003,481.003,432.003,459.003,459.00145,308
24 Aug 20213,350.003,429.003,337.003,429.003,429.00121,680
23 Aug 20213,422.003,424.213,326.003,327.003,327.00134,984
20 Aug 20213,347.003,402.003,317.003,375.003,375.00101,505
19 Aug 20213,404.003,416.003,337.003,357.003,357.00246,975
18 Aug 20213,315.003,409.003,253.003,405.003,405.00207,801
17 Aug 20213,365.003,367.543,303.003,303.003,303.00187,397
16 Aug 20213,324.003,358.003,291.003,355.003,355.00264,146
13 Aug 20213,359.003,387.003,354.003,366.003,366.0072,149
12 Aug 20213,368.003,392.003,346.003,368.003,368.00136,101
11 Aug 20213,439.003,439.003,346.003,374.003,374.00156,844
10 Aug 20213,350.003,374.003,281.003,352.003,352.00311,722
09 Aug 20213,350.003,350.003,269.003,310.003,310.00183,378
06 Aug 20213,278.003,345.003,269.003,337.003,337.00110,487
05 Aug 20213,249.003,284.003,225.003,283.003,283.00318,963
04 Aug 20213,335.003,341.003,260.003,260.003,260.00162,999
03 Aug 20213,350.003,350.003,271.003,285.003,285.00214,873
02 Aug 20213,350.003,350.003,290.003,290.003,290.0076,698
30 Jul 20213,300.003,308.003,268.003,282.003,282.00216,216
29 Jul 20213,315.003,315.003,256.003,302.003,302.00246,537
28 Jul 20213,262.003,314.003,256.003,268.003,268.00120,202
27 Jul 20213,278.003,288.003,218.293,266.003,266.00130,258
26 Jul 20213,300.003,326.003,285.003,293.003,293.00101,360
23 Jul 20213,312.003,334.003,310.003,334.003,334.00131,050
22 Jul 20213,275.003,344.003,275.003,296.003,296.00175,770
21 Jul 20213,245.003,281.003,220.003,274.003,274.00488,097
20 Jul 20213,207.003,225.003,170.003,208.003,208.00272,473
19 Jul 20213,207.003,207.003,118.003,145.003,145.00260,612
16 Jul 20213,170.003,264.003,170.003,220.003,220.00186,721
15 Jul 20213,291.003,302.003,237.003,241.003,241.00178,755
14 Jul 20213,217.003,324.003,217.003,317.003,317.00136,271
13 Jul 20213,229.003,323.003,229.003,270.003,270.00128,742
12 Jul 20213,314.003,320.003,279.203,301.003,301.00129,233
09 Jul 20213,269.003,326.003,260.003,314.003,314.00120,461
08 Jul 20213,394.003,394.003,225.003,255.003,255.00413,552
07 Jul 20213,313.003,385.613,306.003,343.003,343.00512,623
06 Jul 20213,345.003,374.003,310.003,323.003,323.00150,546
05 Jul 20213,317.003,369.003,297.003,369.003,369.00144,979
02 Jul 20213,363.003,431.003,321.003,327.003,327.00182,344
01 Jul 20213,256.003,330.003,238.003,300.003,300.00386,652
30 Jun 20213,285.003,294.003,199.633,240.003,240.00364,818
29 Jun 20213,265.003,326.003,265.003,290.003,290.00249,495
28 Jun 20213,284.003,290.003,248.003,269.003,269.00166,898
25 Jun 20213,329.003,329.003,248.003,299.003,299.00194,237
24 Jun 20213,306.003,423.003,306.003,329.003,329.00262,105
23 Jun 20213,378.003,378.003,335.003,352.003,352.00196,880
22 Jun 20213,371.003,422.003,366.003,392.003,392.00210,326
21 Jun 20213,312.003,392.003,302.003,385.003,385.00348,977
18 Jun 20213,479.003,484.003,347.623,369.003,369.00489,336
17 Jun 20213,453.003,472.003,405.003,454.003,454.00288,283
16 Jun 20213,469.003,517.003,426.003,485.003,485.00347,924
15 Jun 20213,495.003,519.703,451.003,469.003,469.00184,555
14 Jun 20213,485.003,525.003,448.003,481.003,481.00306,490
11 Jun 20213,498.003,499.003,389.003,480.003,480.00200,034
10 Jun 20213,492.003,497.003,407.003,410.003,410.00215,778
09 Jun 20213,634.003,650.003,476.003,476.003,476.00179,269
08 Jun 20213,700.003,700.003,597.003,600.003,600.00166,337
07 Jun 20213,553.003,684.003,545.003,656.003,656.00103,216
04 Jun 20213,712.003,712.003,572.003,584.003,584.0089,013
03 Jun 20213,700.003,700.003,601.003,625.003,625.00150,442
02 Jun 20213,663.003,700.003,641.003,689.003,689.00183,775
01 Jun 20213,550.003,666.003,550.003,660.003,660.00213,785
28 May 20213,539.003,594.003,507.003,578.003,578.00221,378
27 May 20213,553.003,564.003,502.003,512.003,512.00394,116
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...