UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,512.00+2.00 (+0.06%)
At close: 4:47PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 20213,510.003,556.003,480.003,512.003,512.00463,736
13 May 20213,523.003,528.003,446.003,510.003,510.00360,611
12 May 20213,514.003,584.003,514.003,536.003,536.00225,592
11 May 20213,635.003,638.003,556.003,565.003,565.00250,888
10 May 20213,700.003,700.003,638.003,652.003,652.00426,211
07 May 20213,710.003,710.003,628.003,670.003,670.00268,029
06 May 20213,650.003,682.623,613.003,660.003,660.00269,049
05 May 20213,581.003,623.003,569.003,616.003,616.00520,982
04 May 20213,643.003,669.003,536.003,541.003,541.00382,860
30 Apr 20213,542.003,656.003,542.003,612.003,612.00276,627
29 Apr 20213,619.003,678.003,584.003,624.003,624.00161,648
28 Apr 20213,661.003,718.853,624.003,640.003,640.00232,878
27 Apr 20213,599.003,674.003,599.003,648.003,648.00273,315
26 Apr 20213,602.003,695.003,602.003,650.003,650.00193,451
23 Apr 20213,602.003,689.003,602.003,656.003,656.00208,702
22 Apr 20213,563.003,639.003,552.003,635.003,635.00173,017
21 Apr 20213,638.003,655.003,586.003,599.003,599.00188,877
20 Apr 20213,679.003,698.003,630.003,630.003,630.00262,088
19 Apr 20213,708.003,756.003,675.003,695.003,695.00215,645
16 Apr 20213,717.003,740.003,674.003,710.003,710.00185,703
15 Apr 20213,664.003,718.003,656.003,712.003,712.00253,999
14 Apr 20213,659.003,682.003,604.003,643.003,643.00262,294
13 Apr 202135.8036.6435.8036.5036.50513,947
12 Apr 20213,650.003,650.003,574.003,589.003,589.00220,259
09 Apr 20213,600.003,674.003,586.003,651.003,651.001,577,858
08 Apr 20213,550.003,609.003,547.003,595.003,595.00312,072
07 Apr 20213,559.003,620.003,548.003,580.003,580.00748,369
06 Apr 20213,496.003,557.003,484.003,541.003,541.00280,855
01 Apr 20213,445.003,455.003,407.003,453.003,453.00384,505
31 Mar 20213,460.003,475.003,399.003,403.003,403.00295,087
30 Mar 20213,413.003,462.473,399.003,458.003,458.00179,355
29 Mar 20213,393.003,482.963,392.003,398.003,398.00403,619
26 Mar 20213,481.003,483.003,427.003,463.003,463.00405,985
25 Mar 20213,450.003,510.003,383.003,448.003,448.00532,442
24 Mar 20213,500.003,505.003,391.363,413.003,413.00372,807
23 Mar 20213,404.003,518.003,389.003,492.003,492.00361,185
22 Mar 20213,411.003,438.003,369.003,396.003,396.00273,453
19 Mar 20213,410.003,452.003,369.913,428.003,428.00848,882
18 Mar 20213,358.003,427.003,326.003,413.003,413.00397,914
17 Mar 20213,354.003,392.003,324.003,365.003,365.00283,677
16 Mar 20213,308.003,393.463,308.003,380.003,380.00282,505
15 Mar 20213,348.003,348.003,303.003,340.003,340.00211,742
12 Mar 20213,308.003,334.203,275.003,326.003,326.00265,242
11 Mar 20213,326.003,330.003,286.003,326.003,326.00479,801
10 Mar 20213,253.003,296.003,221.003,296.003,296.00373,257
09 Mar 20213,324.003,335.003,254.003,269.003,269.00414,060
08 Mar 20213,207.003,329.753,166.003,324.003,324.00911,969
05 Mar 20213,154.003,202.003,114.003,159.003,159.00353,144
04 Mar 20213,158.003,198.003,127.003,185.003,185.00496,563
03 Mar 20213,007.003,186.002,978.003,174.003,174.00700,348
02 Mar 20212,992.003,030.002,970.002,987.002,987.00553,760
01 Mar 20212,858.002,999.002,858.002,997.002,997.00433,596
26 Feb 20212,850.002,882.982,804.002,808.002,808.00357,052
25 Feb 20212,938.002,959.502,863.002,869.002,869.00407,373
24 Feb 20212,889.002,961.002,886.472,926.002,926.00263,203
23 Feb 20212,890.002,942.002,834.002,876.002,876.00296,594
22 Feb 20212,955.002,955.002,830.002,882.002,882.00280,393
19 Feb 20212,914.002,935.002,891.002,892.002,892.00348,947
18 Feb 20212,910.002,957.002,902.002,915.002,915.00433,574
17 Feb 20213,038.003,041.002,910.002,912.002,912.00727,790
16 Feb 20213,064.003,077.852,997.463,042.003,042.00218,438
15 Feb 20212,965.003,062.662,962.253,050.003,050.00308,542
12 Feb 20212,901.002,968.002,898.002,936.002,936.00140,422
11 Feb 20212,980.002,990.002,871.002,912.002,912.00270,514
10 Feb 20213,191.003,191.002,930.002,930.002,930.00793,023
09 Feb 20213,150.003,150.003,051.003,120.003,120.00425,560
08 Feb 20213,066.003,086.003,015.003,030.003,030.00290,002
05 Feb 20212,993.003,056.002,971.003,055.003,055.00218,142
04 Feb 20212,946.003,018.002,946.003,003.003,003.00302,066
03 Feb 20212,990.002,995.002,930.002,953.002,953.00396,942
02 Feb 20212,844.002,956.002,813.002,951.002,951.00658,920
01 Feb 20212,782.002,855.002,772.002,823.002,823.00344,472
29 Jan 20212,733.002,780.002,718.002,755.002,755.00404,431
28 Jan 20212,771.002,800.002,706.002,768.002,768.00343,155
27 Jan 20212,760.002,797.002,700.002,722.002,722.00868,812
26 Jan 20212,881.002,881.002,764.202,782.002,782.00388,950
25 Jan 20212,907.002,907.002,795.002,819.002,819.00484,582
22 Jan 20212,895.002,896.002,828.002,849.002,849.00341,660
21 Jan 20212,922.002,925.002,854.002,895.002,895.00291,766
20 Jan 20212,886.002,906.002,864.002,906.002,906.00232,678
19 Jan 20212,940.002,958.002,865.002,872.002,872.00261,484
18 Jan 20212,892.002,946.002,871.002,911.002,911.00198,985
15 Jan 20212,899.002,920.002,856.002,890.002,890.00298,905
14 Jan 20212,923.002,939.002,854.562,907.002,907.00327,803
13 Jan 20212,947.002,947.002,884.822,907.002,907.00601,906
12 Jan 20213,008.003,030.002,921.002,921.002,921.00360,200
11 Jan 20213,054.003,054.002,983.002,993.002,993.00519,053
08 Jan 20213,013.003,070.002,958.003,047.003,047.00411,356
07 Jan 20213,030.003,030.002,929.002,975.002,975.00256,238
06 Jan 20212,980.003,003.002,902.002,988.002,988.00388,962
05 Jan 20212,889.002,961.392,872.002,938.002,938.00260,798
04 Jan 20213,028.003,040.002,891.002,914.002,914.00585,233
31 Dec 20203,025.003,056.002,955.002,955.002,955.00120,667
30 Dec 20203,047.003,088.503,030.743,040.003,040.00246,401
29 Dec 20202,996.003,096.002,979.003,044.003,044.00417,338
24 Dec 20203,010.003,063.422,960.002,963.002,963.00112,848
23 Dec 20202,826.002,974.002,826.002,960.002,960.00184,350
22 Dec 20202,777.002,859.002,772.002,859.002,859.00183,556
21 Dec 20202,800.002,908.802,684.002,801.002,801.00282,801
18 Dec 20202,903.002,912.002,842.002,842.002,842.00682,038
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...