UK markets open in 5 hours 44 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,150.00-154.00 (-6.68%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Sep 20202,300.002,307.002,105.002,150.002,150.00581,723
18 Sep 202024.1324.3123.0423.0423.04615,023
17 Sep 202024.2824.6124.1824.3224.32239,814
16 Sep 202024.0424.4523.6524.4524.45383,700
15 Sep 202023.9124.6123.9124.4624.46328,931
14 Sep 202024.3524.3523.6724.1124.11416,559
11 Sep 20202,389.002,415.002,374.002,374.002,374.00189,027
10 Sep 20202,378.002,423.002,364.002,404.002,404.00303,746
09 Sep 20202,350.002,376.002,316.492,362.002,362.00269,976
08 Sep 20202,458.002,458.002,318.002,375.002,375.00221,375
07 Sep 20202,386.002,455.002,386.002,421.002,421.00164,089
04 Sep 20202,400.002,449.002,355.002,363.002,363.00224,776
03 Sep 20202,480.002,505.002,418.002,418.002,418.00344,487
02 Sep 20202,351.002,486.002,322.842,478.002,478.00466,043
01 Sep 20202,385.002,399.382,323.002,350.002,350.00414,866
28 Aug 20202,330.002,394.002,310.002,389.002,389.00285,512
27 Aug 20202,350.002,385.002,344.002,345.002,345.00258,591
26 Aug 20202,290.002,368.322,290.002,358.002,358.00742,759
25 Aug 20202,360.002,384.002,285.002,300.002,300.00587,920
24 Aug 20202,430.002,446.002,344.462,379.002,379.00275,073
21 Aug 20202,374.002,431.002,343.002,387.002,387.00303,345
20 Aug 20202,418.002,472.002,408.002,437.002,437.00430,627
19 Aug 20202,455.002,511.002,441.002,455.002,455.00359,784
18 Aug 20202,439.002,504.502,428.002,495.002,495.00386,659
17 Aug 20202,425.002,465.002,398.002,451.002,451.00292,990
14 Aug 20202,426.002,437.902,397.882,417.002,417.00348,654
13 Aug 20202,403.002,505.002,396.552,442.002,442.00705,655
12 Aug 20202,419.002,451.002,322.002,427.002,427.00898,643
11 Aug 20202,534.002,594.002,446.002,456.002,456.00953,983
10 Aug 20202,557.002,652.002,543.002,565.002,565.00229,802
07 Aug 20202,546.002,601.002,520.002,601.002,601.00199,073
06 Aug 20202,623.002,628.002,540.002,550.002,550.00353,193
05 Aug 20202,642.002,642.002,586.002,625.002,625.00334,143
04 Aug 20202,620.002,620.002,552.002,581.002,581.00195,149
03 Aug 20202,576.002,595.002,511.532,581.002,581.00222,771
31 Jul 20202,569.002,605.002,544.002,546.002,546.00253,909
30 Jul 20202,619.002,655.002,544.002,581.002,581.00346,077
29 Jul 20202,744.002,780.002,634.002,650.002,650.00994,430
28 Jul 20202,600.002,800.132,600.002,766.002,766.00453,285
27 Jul 20202,609.002,647.002,590.002,637.002,637.00687,126
24 Jul 20202,645.002,662.002,615.002,622.002,622.00386,646
23 Jul 20202,698.002,706.002,668.402,673.002,673.00228,599
22 Jul 20202,680.002,691.002,649.002,673.002,673.00311,891
21 Jul 20202,709.002,732.002,640.002,658.002,658.00434,818
20 Jul 2020------
17 Jul 20202,600.002,643.002,600.002,619.002,619.00265,512
16 Jul 20202,645.002,657.002,622.002,648.002,648.00202,102
15 Jul 20202,609.002,696.002,604.002,670.002,670.00312,833
14 Jul 20202,651.002,651.002,576.002,594.002,594.00231,188
13 Jul 20202,690.002,716.392,653.002,687.002,687.00273,967
10 Jul 20202,547.002,684.002,547.002,651.002,651.00351,607
09 Jul 20202,588.002,671.002,587.002,592.002,592.00244,382
08 Jul 20202,558.002,619.002,539.002,568.002,568.00405,812
07 Jul 20202,568.002,609.002,545.002,578.002,578.00280,376
06 Jul 20202,563.002,642.362,550.002,591.002,591.00354,405
03 Jul 20202,520.002,568.002,484.002,499.002,499.00379,115
02 Jul 20202,546.002,583.002,521.462,561.002,561.00353,160
01 Jul 20202,588.002,588.002,477.002,528.002,528.00497,234
30 Jun 20202,546.002,610.002,354.002,546.002,546.00409,127
29 Jun 20202,533.002,620.002,501.002,566.002,566.00317,727
26 Jun 20202,574.002,599.002,544.002,557.002,557.00414,252
25 Jun 20202,515.002,590.942,443.772,552.002,552.00365,290
24 Jun 20202,600.002,639.712,494.002,517.002,517.00607,291
23 Jun 20202,645.002,680.002,600.002,623.002,623.00530,667
22 Jun 20202,622.002,742.002,616.062,698.002,698.00236,257
19 Jun 20202,670.002,698.002,629.662,659.002,659.001,283,117
18 Jun 20202,623.002,679.002,598.002,629.002,629.00274,673
17 Jun 20202,650.002,736.002,644.522,674.002,674.00276,385
16 Jun 20202,615.002,724.002,615.002,664.002,664.00235,039
15 Jun 20202,572.002,667.002,499.002,586.002,586.00454,408
12 Jun 20202,564.002,722.002,531.832,653.002,653.00731,188
11 Jun 20202,667.002,682.002,603.002,610.002,610.00460,497
10 Jun 20202,817.002,895.652,728.002,745.002,745.00504,301
09 Jun 20202,985.003,015.482,789.002,789.002,789.00536,113
08 Jun 20202,917.003,033.002,888.472,958.002,958.00827,174
05 Jun 20202,895.002,975.002,845.002,935.002,935.00439,897
04 Jun 20202,821.002,890.002,768.002,869.002,869.00720,987
03 Jun 20202,760.002,848.002,721.002,822.002,822.00466,014
02 Jun 20202,700.002,747.002,655.002,727.002,727.00714,942
01 Jun 20202,620.002,679.002,600.002,677.002,677.00305,938
29 May 20202,644.002,664.002,548.002,570.002,570.00390,215
28 May 20202,655.002,705.212,620.002,700.002,700.00348,176
27 May 20202,675.002,752.002,642.002,642.002,642.00719,675
26 May 20202,511.002,650.002,448.002,644.002,644.00527,945
22 May 20202,412.002,458.602,383.952,453.002,453.00554,380
21 May 20202,400.002,456.002,370.172,443.002,443.00782,364
20 May 20202,530.002,555.002,410.002,422.002,422.00385,221
19 May 20202,527.002,607.002,498.002,548.002,548.00334,417
18 May 20202,471.002,533.022,428.002,502.002,502.00216,548
15 May 20202,296.002,441.402,296.002,423.002,423.00489,899
14 May 20202,425.002,442.102,219.002,313.002,313.00401,112
13 May 20202,460.002,520.002,421.002,434.002,434.00672,985
12 May 20202,566.002,616.002,462.002,462.002,462.00611,691
11 May 20202,730.002,743.482,566.002,581.002,581.00357,789
07 May 20202,637.002,707.002,571.002,681.002,681.00490,604
06 May 20202,620.002,673.002,561.002,580.002,580.00305,392
05 May 20202,687.002,720.002,619.002,625.002,625.00406,698
04 May 20202,677.002,772.002,563.002,648.002,648.00582,189
01 May 20202,624.002,765.002,564.632,720.002,720.00199,625
30 Apr 20202,839.002,876.002,648.002,663.002,663.00638,244
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more