UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,342.00+6.00 (+0.26%)
At close: 04:45PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222,331.002,369.002,324.002,342.002,342.0099,723
11 Aug 20222,400.002,432.002,336.002,336.002,336.00100,310
10 Aug 20222,243.002,394.002,243.002,394.002,394.00128,151
09 Aug 20222,293.002,359.502,279.002,288.002,288.00204,486
08 Aug 20222,345.002,367.752,338.002,341.002,341.00174,425
05 Aug 20222,387.002,409.492,329.002,336.002,336.00116,727
04 Aug 20222,359.002,390.002,332.002,388.002,388.00155,747
03 Aug 20222,283.002,367.002,269.002,358.002,358.00250,662
02 Aug 20222,445.002,458.002,288.002,288.002,288.00177,274
01 Aug 20222,455.002,471.002,427.722,464.002,464.00128,403
29 Jul 20222,400.002,480.002,400.002,446.002,446.00184,298
28 Jul 20222,408.002,455.002,408.002,438.002,438.00118,069
27 Jul 20222,377.002,414.002,377.002,392.002,392.00152,403
26 Jul 20222,445.002,445.002,377.002,399.002,399.00247,061
25 Jul 20222,419.002,464.002,363.002,432.002,432.00182,497
22 Jul 20222,417.002,417.002,378.002,404.002,404.00211,566
21 Jul 20222,349.002,418.002,343.012,418.002,418.00142,886
20 Jul 20222,320.002,378.002,320.002,349.002,349.00108,992
19 Jul 20222,255.002,361.002,255.002,347.002,347.00218,080
18 Jul 20222,243.002,350.002,243.002,294.002,294.00205,712
15 Jul 20222,246.002,302.002,189.002,285.002,285.00340,498
14 Jul 20222,172.002,212.002,152.002,195.002,195.00433,347
13 Jul 20222,192.002,207.002,135.002,164.002,164.00277,873
12 Jul 20222,125.002,191.002,117.002,187.002,187.00180,543
11 Jul 20222,081.002,167.002,081.002,167.002,167.00223,377
08 Jul 20222,105.002,161.002,102.002,141.002,141.00314,029
07 Jul 20222,174.002,188.002,126.002,156.002,156.00391,935
06 Jul 20222,129.002,174.002,129.002,152.002,152.00588,023
05 Jul 20222,120.002,172.002,081.002,120.002,120.00462,689
04 Jul 20222,207.002,207.002,147.002,160.002,160.00435,408
01 Jul 20222,125.002,189.002,105.942,155.002,155.00381,375
30 Jun 20222,153.002,162.002,093.002,146.002,146.00438,623
29 Jun 20222,181.002,237.002,173.002,183.002,183.00133,543
28 Jun 20222,200.002,256.002,180.002,243.002,243.00278,812
27 Jun 20222,160.002,193.002,156.002,189.002,189.00637,960
24 Jun 20222,126.002,159.002,083.002,152.002,152.00404,842
23 Jun 20222,052.002,107.002,042.002,070.002,070.00198,533
22 Jun 20222,050.002,110.002,028.572,080.002,080.00366,860
21 Jun 20222,106.002,135.002,078.002,079.002,079.00147,941
20 Jun 20222,191.002,191.002,053.242,095.002,095.00240,448
17 Jun 20222,173.002,209.002,130.002,130.002,130.00672,184
16 Jun 20222,303.002,306.002,159.002,182.002,182.00491,033
15 Jun 20222,297.002,353.992,297.002,322.002,322.00365,624
14 Jun 20222,222.002,302.002,201.002,282.002,282.00543,288
13 Jun 20222,259.002,259.002,159.002,209.002,209.00216,737
10 Jun 20222,303.002,338.002,267.002,267.002,267.00304,132
09 Jun 20222,307.002,338.002,292.002,327.002,327.00181,621
08 Jun 20222,347.002,359.002,309.002,325.002,325.00142,460
07 Jun 20222,372.002,372.002,322.002,339.002,339.00101,092
06 Jun 20222,340.002,405.002,340.002,351.002,351.00184,867
01 Jun 20222,340.002,363.002,313.002,315.002,315.00140,732
31 May 20222,363.002,377.002,313.002,336.002,336.00271,244
30 May 20222,362.002,392.752,354.002,363.002,363.00102,896
27 May 20222,368.002,386.002,331.002,349.002,349.00156,848
26 May 20222,273.002,362.002,273.002,355.002,355.00141,401
25 May 20222,299.002,325.002,255.002,298.002,298.00199,854
24 May 20222,321.002,326.002,282.002,291.002,291.00403,452
23 May 20222,293.002,341.002,293.002,318.002,318.00197,639
20 May 20222,265.002,309.002,248.002,283.002,283.00174,179
19 May 20222,248.002,249.142,156.002,235.002,235.00255,494
19 May 202245 Dividend
18 May 20222,364.002,364.002,303.002,307.002,262.00420,788
17 May 20222,297.002,335.002,283.232,318.002,272.79178,374
16 May 20222,344.002,344.002,267.952,298.002,253.18143,345
13 May 20222,317.002,317.002,284.002,304.002,259.06198,379
12 May 20222,250.002,290.002,213.002,289.002,244.35235,602
11 May 20222,310.002,310.002,249.002,278.002,233.57239,530
10 May 20222,250.002,303.002,241.002,278.002,233.57268,528
09 May 20222,275.002,290.172,212.002,232.002,188.46238,574
06 May 20222,389.002,396.402,289.442,290.002,245.33350,807
05 May 20222,436.002,459.002,403.002,403.002,356.13169,155
04 May 20222,456.002,472.002,377.002,394.002,347.30406,553
03 May 20222,424.002,486.002,424.002,458.002,410.05244,015
29 Apr 20222,464.002,493.002,419.002,438.002,390.44378,139
28 Apr 20222,511.002,511.002,435.002,450.002,402.21179,114
27 Apr 20222,522.002,522.002,435.002,435.002,387.50351,367
26 Apr 20222,501.002,558.002,491.002,496.002,447.31155,492
25 Apr 20222,506.002,530.002,493.002,502.002,453.20240,432
22 Apr 20222,529.002,579.002,514.002,530.002,480.65274,029
21 Apr 20222,488.002,575.002,488.002,547.002,497.32272,770
20 Apr 20222,507.002,558.002,507.002,538.002,488.49206,973
19 Apr 20222,500.002,557.002,500.002,550.002,500.26201,685
14 Apr 20222,517.002,535.002,498.002,535.002,485.55169,709
13 Apr 20222,600.002,600.002,498.902,527.002,477.71512,933
12 Apr 20222,546.002,556.002,501.002,550.002,500.26204,048
11 Apr 20222,573.002,600.112,548.002,564.002,513.99228,616
08 Apr 20222,546.002,578.002,494.002,576.002,525.75524,127
07 Apr 20222,606.002,606.002,502.002,505.002,456.14513,017
06 Apr 20222,500.002,561.002,496.002,554.002,504.18559,996
05 Apr 20222,477.002,511.002,445.082,500.002,451.24402,661
04 Apr 20222,452.002,571.002,434.002,497.002,448.29451,999
01 Apr 20222,438.002,493.002,426.002,441.002,393.39456,263
31 Mar 20222,492.002,501.002,410.002,432.002,384.56554,085
30 Mar 20222,460.002,500.252,414.732,463.002,414.96427,836
29 Mar 20222,650.002,660.002,433.002,493.002,444.37868,476
28 Mar 20222,596.002,643.002,567.002,600.002,549.28385,650
25 Mar 20222,671.002,728.002,574.482,590.002,539.48422,625
24 Mar 20222,771.002,780.002,696.002,728.002,674.79174,072
23 Mar 20222,831.002,865.002,768.002,768.002,714.01620,542
22 Mar 20222,821.002,886.002,802.002,860.002,804.21697,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...