BWY.L - Bellway p.l.c.

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Aug 20192,886.002,951.002,886.002,889.002,889.00289,216
22 Aug 20192,849.002,876.002,820.002,876.002,876.00163,744
21 Aug 20192,840.002,867.002,833.202,849.002,849.00156,636
20 Aug 20192,832.002,872.002,810.002,810.002,810.00260,757
19 Aug 20192,814.002,850.002,805.882,850.002,850.00199,918
16 Aug 20192,766.002,801.002,766.002,801.002,801.00228,156
15 Aug 20192,807.002,820.002,766.002,770.002,770.00147,005
14 Aug 20192,856.002,856.002,800.002,802.002,802.00224,934
13 Aug 20192,816.002,838.002,781.002,826.002,826.00186,508
12 Aug 20192,820.002,844.002,807.002,812.002,812.00198,311
09 Aug 20192,799.002,828.002,792.802,806.002,806.00789,708
08 Aug 20192,842.002,878.002,784.002,817.002,817.00479,950
07 Aug 20192,861.002,913.002,853.002,882.002,882.00782,443
06 Aug 20192,874.002,922.002,867.002,868.002,868.00266,798
05 Aug 20192,900.002,900.002,822.002,868.002,868.00286,079
02 Aug 20192,956.002,963.002,921.002,921.002,921.00227,522
01 Aug 20192,961.002,991.002,935.002,985.002,985.00227,179
31 Jul 20192,999.003,012.372,936.002,970.002,970.00416,050
30 Jul 20193,030.003,039.002,969.002,969.002,969.00259,220
29 Jul 20193,014.003,031.002,998.003,010.003,010.00408,624
26 Jul 20193,001.003,028.002,960.003,003.003,003.00274,657
25 Jul 20192,993.003,001.002,940.002,976.002,976.00305,935
24 Jul 20192,926.003,008.002,913.002,985.002,985.00371,130
23 Jul 20192,912.002,919.002,873.002,909.002,909.00250,774
22 Jul 20192,842.002,901.002,832.002,894.002,894.00247,287
19 Jul 20192,831.002,855.002,828.002,840.002,840.00887,562
18 Jul 20192,824.002,858.002,824.002,849.002,849.00803,661
17 Jul 20192,846.002,860.002,817.002,851.002,851.00310,564
16 Jul 20192,829.002,846.002,794.002,846.002,846.00223,672
15 Jul 20192,816.002,849.002,808.002,823.002,823.00185,337
12 Jul 20192,773.002,844.002,768.002,825.002,825.00257,297
11 Jul 20192,722.002,778.002,722.002,759.002,759.00316,697
10 Jul 20192,732.002,738.002,693.002,710.002,710.00378,459
09 Jul 20192,769.002,774.002,722.002,728.002,728.00250,387
08 Jul 20192,752.002,768.002,733.002,748.002,748.00177,538
05 Jul 20192,850.002,850.002,756.002,760.002,760.00247,875
04 Jul 20192,816.002,851.002,814.002,834.002,834.00241,002
03 Jul 20192,831.002,834.002,813.002,830.002,830.00194,547
02 Jul 20192,839.002,844.002,801.002,815.002,815.00313,448
01 Jul 20192,810.002,828.002,788.002,817.002,817.00334,327
28 Jun 20192,725.002,785.002,710.002,785.002,785.00376,449
27 Jun 20192,713.002,738.002,704.002,711.002,711.00163,114
26 Jun 20192,718.002,724.002,696.002,698.002,698.00169,368
25 Jun 20192,708.002,716.002,685.002,705.002,705.00213,081
24 Jun 20192,737.002,737.002,695.002,710.002,710.00292,393
21 Jun 20192,756.002,779.002,720.002,723.002,723.00513,590
20 Jun 20192,724.002,768.002,704.002,739.002,739.00177,569
19 Jun 20192,749.002,811.002,711.002,724.002,724.00371,444
18 Jun 20192,756.002,757.002,729.002,742.002,742.00236,071
17 Jun 20192,772.002,796.002,751.002,754.002,754.00165,395
14 Jun 20192,778.002,787.002,748.002,757.002,757.00221,743
13 Jun 20192,765.002,795.002,762.002,772.002,772.00198,166
12 Jun 20192,791.002,801.002,762.002,780.002,780.00359,378
11 Jun 20192,823.002,842.002,777.002,796.002,796.00598,287
10 Jun 20192,813.002,832.002,808.002,825.002,825.00233,848
07 Jun 20192,795.002,819.002,782.002,817.002,817.00207,587
06 Jun 20192,815.002,832.002,777.002,803.002,803.00233,555
05 Jun 20192,774.002,853.002,774.002,814.002,814.00328,477
04 Jun 20192,668.002,781.002,656.002,775.002,775.00289,513
03 Jun 20192,728.002,728.002,683.002,709.002,709.00170,641
31 May 20192,753.002,761.002,726.002,741.002,741.00180,873
30 May 20192,804.002,804.002,777.002,780.002,780.00155,344
29 May 20192,763.002,798.002,749.002,749.002,749.00189,113
28 May 20192,770.002,814.002,770.002,790.002,790.00367,122
24 May 20192,793.002,808.002,780.002,792.002,792.00289,404
23 May 20192,826.002,826.002,773.002,784.002,784.00340,115
23 May 201950.4 Dividend
22 May 20192,974.002,974.002,872.002,872.002,821.60524,068
21 May 20192,928.002,976.002,909.002,966.002,913.95675,407
20 May 20192,972.002,973.002,872.002,907.002,855.99355,038
17 May 20192,959.002,973.002,943.002,967.002,914.93172,760
16 May 20192,955.002,973.002,937.002,969.002,916.90171,957
15 May 20192,979.003,010.002,944.002,950.002,898.23335,555
14 May 20192,953.002,980.002,943.002,980.002,927.70342,868
13 May 20192,954.002,962.002,922.002,939.002,887.42180,673
10 May 20193,016.003,020.002,958.002,965.002,912.97312,315
09 May 20192,992.003,010.002,969.003,000.002,947.35229,062
08 May 20193,035.003,059.002,986.003,003.002,950.30204,119
07 May 20193,042.003,073.003,021.003,035.002,981.74351,244
03 May 20193,072.003,075.003,027.003,058.003,004.34225,169
02 May 20193,070.003,099.003,038.003,065.003,011.21306,755
01 May 20193,118.003,118.003,078.003,087.003,032.83248,882
30 Apr 20193,156.003,168.003,103.003,112.003,057.39225,360
29 Apr 20193,118.003,157.003,118.003,157.003,101.60259,853
26 Apr 20193,129.003,144.003,099.003,110.003,055.42457,172
25 Apr 20193,157.003,168.003,069.003,127.003,072.13296,728
24 Apr 20193,175.003,222.003,169.003,222.003,165.46248,791
23 Apr 20193,167.003,182.003,135.003,180.003,124.20243,984
18 Apr 20193,183.003,194.003,149.003,180.003,124.20195,414
17 Apr 20193,219.003,233.003,173.003,190.003,134.02275,652
16 Apr 20193,187.003,230.003,179.003,226.003,169.39219,631
15 Apr 20193,175.003,196.003,144.003,190.003,134.02219,204
12 Apr 20193,164.003,180.003,142.003,174.003,118.30253,179
11 Apr 20193,102.003,154.003,096.003,154.003,098.65198,606
10 Apr 20193,051.003,095.003,051.003,082.003,027.91260,727
09 Apr 20193,149.003,150.003,072.003,076.003,022.02928,672
08 Apr 20193,146.003,170.003,130.003,146.003,090.79419,791
05 Apr 20193,172.003,172.003,125.003,144.003,088.83263,746
04 Apr 20193,150.003,167.003,116.003,159.003,103.56350,630
03 Apr 20193,054.003,152.003,052.003,151.003,095.70417,926
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes