UK markets open in 5 hours 42 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,334.00+38.00 (+1.15%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
26 May 20213,398.003,567.003,398.003,544.003,544.00170,518
25 May 20213,496.003,523.003,469.703,491.003,491.00154,819
24 May 20213,504.003,522.003,475.613,510.003,510.0079,182
21 May 20213,502.003,536.003,483.003,488.003,488.00171,951
20 May 20213,487.003,513.003,442.613,508.003,508.00242,591
20 May 202135 Dividend
19 May 20213,500.003,520.003,440.003,497.003,462.00292,211
18 May 20213,547.003,548.003,506.003,522.003,486.75190,004
17 May 20213,569.003,569.003,497.003,517.003,481.80378,695
14 May 20213,510.003,556.003,480.003,512.003,476.85527,244
13 May 20213,523.003,528.003,446.003,510.003,474.87360,611
12 May 20213,514.003,584.003,514.003,536.003,500.61225,592
11 May 20213,635.003,638.003,556.003,565.003,529.32250,888
10 May 20213,700.003,700.003,638.003,652.003,615.45426,211
07 May 20213,710.003,710.003,628.003,670.003,633.27268,029
06 May 20213,650.003,682.623,613.003,660.003,623.37269,049
05 May 20213,581.003,623.003,569.003,616.003,579.81520,982
04 May 20213,643.003,669.003,536.003,541.003,505.56382,860
30 Apr 20213,542.003,656.003,542.003,612.003,575.85276,627
29 Apr 20213,619.003,678.003,584.003,624.003,587.73161,648
28 Apr 20213,661.003,718.853,624.003,640.003,603.57232,878
27 Apr 20213,599.003,674.003,599.003,648.003,611.49273,315
26 Apr 20213,602.003,695.003,602.003,650.003,613.47193,451
23 Apr 20213,602.003,689.003,602.003,656.003,619.41208,702
22 Apr 20213,563.003,639.003,552.003,635.003,598.62173,017
21 Apr 20213,638.003,655.003,586.003,599.003,562.98188,877
20 Apr 20213,679.003,698.003,630.003,630.003,593.67262,088
19 Apr 20213,708.003,756.003,675.003,695.003,658.02215,645
16 Apr 20213,717.003,740.003,674.003,710.003,672.87185,703
15 Apr 20213,664.003,718.003,656.003,712.003,674.85253,999
14 Apr 20213,659.003,682.003,604.003,643.003,606.54262,294
13 Apr 20213,580.003,664.003,580.003,650.003,613.47513,947
12 Apr 20213,650.003,650.003,574.003,589.003,553.08220,259
09 Apr 20213,600.003,674.003,586.003,651.003,614.461,577,858
08 Apr 20213,550.003,609.003,547.003,595.003,559.02312,072
07 Apr 20213,559.003,620.003,548.003,580.003,544.17748,369
06 Apr 20213,496.003,557.003,484.003,541.003,505.56280,855
01 Apr 20213,445.003,455.003,407.003,453.003,418.44384,505
31 Mar 20213,460.003,475.003,399.003,403.003,368.94295,087
30 Mar 20213,413.003,462.473,399.003,458.003,423.39179,355
29 Mar 20213,393.003,482.963,392.003,398.003,363.99403,619
26 Mar 20213,481.003,483.003,427.003,463.003,428.34405,985
25 Mar 20213,450.003,510.003,383.003,448.003,413.49532,442
24 Mar 20213,500.003,505.003,391.363,413.003,378.84372,807
23 Mar 20213,404.003,518.003,389.003,492.003,457.05361,185
22 Mar 20213,411.003,438.003,369.003,396.003,362.01273,453
19 Mar 20213,410.003,452.003,369.913,428.003,393.69848,882
18 Mar 20213,358.003,427.003,326.003,413.003,378.84397,914
17 Mar 20213,354.003,392.003,324.003,365.003,331.32283,677
16 Mar 20213,308.003,393.463,308.003,380.003,346.17282,505
15 Mar 20213,348.003,348.003,303.003,340.003,306.57211,742
12 Mar 20213,308.003,334.203,275.003,326.003,292.71265,242
11 Mar 20213,326.003,330.003,286.003,326.003,292.71479,801
10 Mar 20213,253.003,296.003,221.003,296.003,263.01373,257
09 Mar 20213,324.003,335.003,254.003,269.003,236.28414,060
08 Mar 20213,207.003,329.753,166.003,324.003,290.73911,969
05 Mar 20213,154.003,202.003,114.003,159.003,127.38353,144
04 Mar 20213,158.003,198.003,127.003,185.003,153.12496,563
03 Mar 20213,007.003,186.002,978.003,174.003,142.23700,348
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...