BWY.L - Bellway p.l.c.

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 20192,826.002,826.002,773.002,791.002,791.00106,233
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
02 Apr 20193,064.003,078.003,003.003,026.002,972.90369,479
01 Apr 20193,027.003,078.003,027.003,043.002,989.60291,381
29 Mar 20193,048.003,071.003,001.003,045.002,991.56593,159
28 Mar 20193,060.003,076.003,007.003,014.002,961.11417,611
27 Mar 20193,009.003,099.002,977.003,065.003,011.21709,193
26 Mar 20192,995.003,076.002,984.003,000.002,947.35389,275
25 Mar 20192,924.002,974.002,924.002,960.002,908.06522,720
22 Mar 20192,980.003,009.002,942.002,946.002,894.30247,396
21 Mar 20193,008.003,037.002,934.002,965.002,912.97336,885
20 Mar 20193,099.003,114.003,009.003,016.002,963.07235,563
19 Mar 20193,102.003,122.003,097.003,118.003,063.28160,632
18 Mar 20193,103.003,122.003,058.003,095.003,040.69171,927
15 Mar 20193,050.003,111.003,050.003,103.003,048.55488,432
14 Mar 20193,044.003,103.003,013.003,069.003,015.14410,529
13 Mar 20192,996.003,037.002,987.003,023.002,969.95246,061
12 Mar 20193,019.003,069.002,997.003,013.002,960.13244,204
11 Mar 20193,012.003,032.002,976.002,993.002,940.48177,549
08 Mar 20193,011.003,027.002,986.003,019.002,966.02181,186
07 Mar 20193,068.003,069.003,004.003,023.002,969.95273,445
06 Mar 20193,090.003,090.003,059.003,080.003,025.95234,681
05 Mar 20193,043.003,082.002,978.003,073.003,019.07193,784
04 Mar 20193,068.003,071.003,026.003,060.003,006.30258,897
01 Mar 20193,055.003,069.003,043.003,056.003,002.37283,555
28 Feb 20192,999.003,037.002,951.003,025.002,971.92333,842
27 Feb 20192,976.003,021.002,944.003,018.002,965.04538,922
26 Feb 20192,878.002,998.002,872.002,977.002,924.76425,892
25 Feb 20192,871.002,873.002,802.002,863.002,812.76219,249
22 Feb 20192,838.002,883.002,838.002,874.002,823.56156,140
21 Feb 20192,850.002,872.002,827.002,853.002,802.93365,578
20 Feb 20192,840.002,880.002,834.002,856.002,805.88692,295
19 Feb 20192,798.002,843.002,797.002,843.002,793.11392,532
18 Feb 20192,770.002,823.002,753.002,803.002,753.81195,532
15 Feb 20192,776.002,804.002,759.002,769.002,720.41300,558
14 Feb 20192,815.002,833.002,775.002,785.002,736.13256,138
13 Feb 20192,781.002,839.002,768.002,807.002,757.74364,832
12 Feb 20192,812.002,835.002,752.002,766.002,717.46297,689
11 Feb 20192,784.002,833.002,777.002,818.002,768.55266,017
08 Feb 20192,780.002,836.002,780.002,794.002,744.97245,300
07 Feb 20192,866.002,875.002,797.002,797.002,747.92875,066
06 Feb 20192,843.002,951.002,843.002,890.002,839.28647,516
05 Feb 20192,889.002,918.002,887.002,907.002,855.99193,224
04 Feb 20192,908.002,915.002,885.002,890.002,839.28265,940
01 Feb 20192,854.002,910.002,841.002,907.002,855.99405,483
31 Jan 20192,863.002,900.002,836.002,837.002,787.21411,472
30 Jan 20192,882.002,904.002,840.002,879.002,828.48341,503
29 Jan 20192,842.002,896.002,821.002,850.002,799.991,125,945
28 Jan 20192,916.002,916.002,829.002,844.002,794.09206,004
25 Jan 20192,875.002,917.002,875.002,888.002,837.32416,915
24 Jan 20192,885.002,913.002,871.002,874.002,823.56371,561
23 Jan 20192,910.002,947.002,882.002,900.002,849.11243,218
22 Jan 20192,937.002,960.002,901.002,919.002,867.78184,270
21 Jan 20192,940.002,964.002,908.002,939.002,887.42256,135
18 Jan 20192,885.002,980.002,885.002,962.002,910.02384,938
17 Jan 20192,848.002,876.002,825.002,876.002,825.53320,573
16 Jan 20192,816.002,910.002,797.002,874.002,823.56450,473
15 Jan 20192,850.002,855.002,778.002,788.002,739.07469,365
14 Jan 20192,813.002,850.002,776.002,822.002,772.48419,117
11 Jan 20192,811.002,841.002,770.002,827.002,777.39407,536
10 Jan 20192,756.002,761.002,713.002,734.002,686.02287,937
09 Jan 20192,725.002,794.002,718.002,754.002,705.67906,548
08 Jan 20192,668.002,726.002,659.002,693.002,645.74475,117
07 Jan 20192,627.002,670.002,623.002,656.002,609.39351,130
04 Jan 20192,596.002,622.002,582.002,620.002,574.02266,337
03 Jan 20192,520.002,587.002,520.002,556.002,511.15280,571
02 Jan 20192,499.002,558.002,486.002,552.002,507.22398,948
*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