UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,284.00+20.00 (+0.88%)
At close: 04:45PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20232,206.002,314.002,206.002,284.002,284.00251,966
28 Sept 20232,254.002,302.002,248.022,264.002,264.00147,730
27 Sept 20232,328.002,330.002,300.002,300.002,300.00144,846
26 Sept 20232,290.002,339.002,282.002,328.002,328.00253,364
25 Sept 20232,268.002,294.002,252.002,292.002,292.00201,003
22 Sept 20232,260.002,296.002,250.002,278.002,278.00292,675
21 Sept 20232,242.002,340.002,242.002,264.002,264.00218,822
20 Sept 20232,220.002,290.002,220.002,268.002,268.00835,486
19 Sept 20232,104.002,174.002,104.002,160.002,160.00178,001
18 Sept 20232,240.002,254.002,154.002,156.002,156.00165,886
15 Sept 20232,198.002,248.002,198.002,228.002,228.00515,494
14 Sept 20232,272.002,272.002,184.002,212.002,212.00319,169
13 Sept 20232,110.002,222.002,110.002,214.002,214.00206,136
12 Sept 20232,198.002,198.002,140.002,140.002,140.00155,513
11 Sept 20232,076.002,180.002,076.002,160.002,160.00162,609
08 Sept 20232,076.002,128.002,076.002,122.002,122.0092,270
07 Sept 20232,110.002,132.002,072.002,118.002,118.00152,179
06 Sept 20232,108.002,126.002,068.002,118.002,118.00257,877
05 Sept 20232,150.002,150.002,096.002,114.002,114.00304,791
04 Sept 20232,126.002,140.002,108.002,110.002,110.00140,089
01 Sept 20232,146.002,152.002,118.002,120.002,120.00100,137
31 Aug 20232,102.002,170.132,102.002,136.002,136.00272,779
30 Aug 20232,168.002,170.002,122.002,154.002,154.00287,062
29 Aug 20232,028.002,124.002,026.002,114.002,114.00189,545
25 Aug 20231,995.002,060.001,995.002,032.002,032.00149,220
24 Aug 20232,110.002,110.002,040.002,040.002,040.00153,244
23 Aug 20231,972.002,070.001,972.002,060.002,060.00160,458
22 Aug 20232,000.002,030.002,000.002,026.002,026.00187,818
21 Aug 20232,002.002,046.001,997.002,008.002,008.00176,874
18 Aug 20232,114.002,114.002,019.402,048.002,048.00215,239
17 Aug 20232,084.002,114.002,076.602,086.002,086.00157,537
16 Aug 20232,146.002,146.002,084.002,094.002,094.00231,696
15 Aug 20232,172.002,172.002,108.002,134.002,134.00252,078
14 Aug 20232,236.002,236.002,152.002,158.002,158.00286,356
11 Aug 20232,160.002,212.002,160.002,184.002,184.00297,355
10 Aug 20232,190.002,226.002,176.002,214.002,214.00315,183
09 Aug 20232,192.002,205.982,154.002,196.002,196.00244,443
08 Aug 20232,206.002,244.002,204.002,216.002,216.00206,810
07 Aug 20232,230.002,244.002,202.002,220.002,220.00112,163
04 Aug 20232,166.002,238.002,166.002,230.002,230.00108,834
03 Aug 20232,182.002,248.002,180.002,192.002,192.00288,120
02 Aug 20232,190.002,223.002,184.002,204.002,204.00154,079
01 Aug 20232,180.002,232.002,180.002,216.002,216.0083,759
31 Jul 20232,180.002,236.002,180.002,216.002,216.00186,036
28 Jul 20232,228.002,240.002,212.002,218.002,218.00479,211
27 Jul 20232,274.002,274.002,224.002,240.002,240.00143,644
26 Jul 20232,206.002,220.002,182.002,220.002,220.00102,409
25 Jul 20232,204.002,226.002,194.002,216.002,216.00169,733
24 Jul 20232,216.002,236.002,202.002,202.002,202.00236,651
21 Jul 20232,198.002,224.002,184.082,224.002,224.00182,124
20 Jul 20232,206.002,268.002,206.002,208.002,208.00314,915
19 Jul 20232,188.002,248.002,150.002,218.002,218.00323,427
18 Jul 20231,975.002,092.001,975.002,084.002,084.00231,202
17 Jul 20232,040.002,040.002,006.002,006.002,006.00175,455
14 Jul 20232,024.002,062.601,993.002,036.002,036.00123,304
13 Jul 20232,020.002,030.491,967.002,022.002,022.00352,755
12 Jul 20231,963.002,042.001,961.002,030.002,030.00145,135
11 Jul 20231,958.001,970.001,939.001,970.001,970.00186,157
10 Jul 20231,928.001,948.001,903.001,944.001,944.00344,417
07 Jul 20231,929.001,936.001,907.001,932.001,932.00260,258
06 Jul 20232,010.002,010.001,920.001,921.001,921.00420,960
05 Jul 20232,044.002,044.001,988.002,002.002,002.00527,940
04 Jul 20232,014.002,022.001,989.002,016.002,016.00262,409
03 Jul 20232,006.002,020.001,979.002,012.002,012.00217,180
30 Jun 20231,987.002,018.001,982.001,988.001,988.00194,949
29 Jun 20232,006.002,006.001,961.001,982.001,982.00251,773
28 Jun 20231,996.002,012.801,985.002,004.002,004.00177,753
27 Jun 20231,988.001,991.001,962.001,982.001,982.00225,034
26 Jun 20231,967.001,988.001,932.001,978.001,978.00400,890
23 Jun 20231,972.002,038.001,933.001,954.001,954.00317,683
22 Jun 20232,056.002,062.001,970.002,008.002,008.00312,342
21 Jun 20232,096.002,096.002,040.002,052.002,052.00299,664
20 Jun 20232,134.002,134.002,094.002,104.002,104.00226,812
19 Jun 20232,100.002,120.002,089.662,106.002,106.00207,808
16 Jun 20232,144.002,146.002,104.002,118.002,118.00710,168
15 Jun 20232,176.002,176.002,116.002,138.002,138.00219,878
14 Jun 20232,166.002,176.002,138.002,156.002,156.00333,246
13 Jun 20232,236.002,236.002,128.002,172.002,172.00484,190
12 Jun 20232,220.002,256.002,220.002,238.002,238.00356,312
09 Jun 20232,290.002,290.002,216.002,226.002,226.00556,394
08 Jun 20232,288.002,302.002,264.882,270.002,270.00251,425
07 Jun 20232,298.002,318.002,264.002,290.002,290.00312,757
06 Jun 20232,360.002,360.002,296.002,320.002,320.00409,183
05 Jun 20232,356.002,366.002,318.002,334.002,334.00217,816
02 Jun 20232,294.002,350.002,294.002,344.002,344.00460,368
01 Jun 20232,254.002,318.002,244.002,318.002,318.00483,592
31 May 20232,264.002,272.002,242.002,260.002,260.00809,553
30 May 20232,278.002,294.002,256.002,276.002,276.00507,690
26 May 20232,300.002,300.002,252.002,268.002,268.00510,133
25 May 20232,288.002,290.002,262.002,284.002,284.00593,280
25 May 202345 Dividend
24 May 20232,430.002,430.002,314.002,328.002,283.001,012,075
23 May 20232,456.002,464.002,418.002,426.002,379.11247,447
22 May 20232,454.002,478.002,450.182,460.002,412.45177,855
19 May 20232,570.002,570.002,458.002,466.002,418.33294,448
18 May 20232,500.002,518.932,462.002,500.002,451.68236,744
17 May 20232,422.002,486.002,422.002,456.002,408.53268,254
16 May 20232,468.002,490.002,462.002,486.002,437.95425,454
15 May 20232,452.002,465.002,420.002,462.002,414.41252,133
12 May 20232,414.002,456.002,406.002,444.002,396.76472,990
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...