UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,770.00-10.00 (-0.36%)
At close: 04:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20222,747.002,780.002,711.002,770.002,770.00245,017
26 Jan 20222,706.002,838.002,706.002,780.002,780.00314,947
25 Jan 20222,829.002,862.002,734.002,776.002,776.00364,135
24 Jan 20222,926.002,937.002,785.002,803.002,803.00639,682
21 Jan 20222,981.002,990.002,944.002,983.002,983.00186,225
20 Jan 20223,024.003,043.002,995.002,995.002,995.00210,044
19 Jan 20222,986.003,040.002,982.203,010.003,010.00232,317
18 Jan 20223,020.003,025.002,983.003,006.003,006.00211,519
17 Jan 20223,023.003,048.002,999.003,038.003,038.00149,505
14 Jan 20223,040.003,087.243,009.003,015.003,015.00220,605
13 Jan 20223,035.003,037.002,982.003,036.003,036.00292,661
12 Jan 20223,114.003,115.003,021.003,022.003,022.00584,368
11 Jan 20223,136.003,142.003,075.003,078.003,078.00529,213
10 Jan 20223,228.003,228.003,081.003,101.003,101.00263,070
07 Jan 20223,196.003,249.003,196.003,231.003,231.00145,246
06 Jan 20223,249.003,331.503,210.003,219.003,219.00264,376
05 Jan 20223,344.003,364.453,292.003,295.003,295.00204,776
04 Jan 20223,386.003,441.003,350.003,350.003,350.00323,824
31 Dec 20213,409.003,409.003,328.523,336.003,336.0026,813
30 Dec 20213,372.003,378.003,321.003,337.003,337.0063,747
29 Dec 20213,317.003,389.003,317.003,363.003,363.00154,676
24 Dec 20213,282.003,340.003,282.003,284.003,284.0056,644
23 Dec 20213,329.003,341.003,309.213,329.003,329.00122,104
22 Dec 20213,224.003,319.003,206.003,319.003,319.00160,751
21 Dec 20213,192.003,263.003,191.323,234.003,234.00115,364
20 Dec 20213,214.003,229.003,126.003,174.003,174.00143,504
17 Dec 20213,302.003,302.003,208.163,243.003,243.00380,749
16 Dec 20213,240.003,250.003,185.003,211.003,211.00180,654
15 Dec 20213,276.003,276.003,168.003,182.003,182.00655,458
14 Dec 20213,278.003,278.003,216.003,220.003,220.00285,050
13 Dec 20213,197.003,255.003,197.003,214.003,214.00116,485
10 Dec 20213,266.003,300.003,221.003,234.003,234.00170,453
09 Dec 20213,295.003,301.003,240.003,280.003,280.00141,603
08 Dec 20213,262.003,342.003,259.043,281.003,281.00296,121
07 Dec 20213,229.003,255.003,193.003,250.003,250.00161,316
06 Dec 20213,212.003,219.003,159.003,198.003,198.00121,206
03 Dec 20213,162.003,217.003,139.003,181.003,181.00904,732
02 Dec 20213,056.003,141.003,047.003,130.003,130.00271,205
02 Dec 202182.5 Dividend
01 Dec 20213,142.003,196.003,126.003,176.003,093.50536,186
30 Nov 20213,145.003,157.003,080.003,118.003,037.01492,745
29 Nov 20213,184.003,209.003,144.003,171.003,088.63255,324
26 Nov 20213,224.003,226.003,140.003,141.003,059.41173,111
25 Nov 20213,258.003,275.003,212.003,262.003,177.27117,318
24 Nov 20213,226.003,260.003,203.003,239.003,154.86124,396
23 Nov 20213,221.003,282.003,212.003,234.003,149.99149,912
22 Nov 20213,192.003,254.003,192.003,231.003,147.07220,150
19 Nov 20213,262.003,262.003,199.003,233.003,149.02197,105
18 Nov 2021------
17 Nov 20213,139.003,184.003,110.363,123.003,041.88229,553
16 Nov 20213,246.003,246.003,124.003,167.003,084.73462,473
15 Nov 20213,158.003,197.003,136.003,165.003,082.79162,937
12 Nov 20213,233.003,245.123,152.003,157.003,074.99444,233
11 Nov 20213,195.003,229.003,159.003,220.003,136.36518,470
10 Nov 20213,176.003,211.003,166.003,187.003,104.21251,154
09 Nov 20213,263.003,267.003,164.003,168.003,085.71305,737
08 Nov 20213,217.003,235.003,184.003,222.003,138.31134,352
05 Nov 20213,250.003,261.003,181.003,219.003,135.38229,180
04 Nov 20213,191.003,277.003,149.003,229.003,145.12596,510
03 Nov 20213,185.003,209.003,166.843,188.003,105.19315,248
02 Nov 20213,238.003,266.343,196.003,217.003,133.44354,480
01 Nov 20213,275.003,348.003,204.003,245.003,160.71218,177
29 Oct 20213,325.003,348.003,312.003,313.003,226.94162,445
28 Oct 20213,437.003,437.003,335.003,335.003,248.37259,526
27 Oct 20213,302.003,390.003,293.003,383.003,295.12312,450
26 Oct 20213,172.003,319.003,172.003,319.003,232.79183,700
25 Oct 20213,172.003,212.933,128.003,211.003,127.59289,889
22 Oct 20213,234.003,234.003,147.003,167.003,084.73240,185
21 Oct 20213,322.003,336.003,209.003,218.003,134.41341,673
20 Oct 20213,399.003,439.803,316.003,340.003,253.24651,635
19 Oct 20213,404.003,513.003,342.003,405.003,316.55314,206
18 Oct 20213,363.003,405.003,352.003,352.003,264.93214,326
15 Oct 20213,364.003,398.003,356.003,385.003,297.07363,191
14 Oct 20213,345.003,373.003,309.003,359.003,271.75202,553
13 Oct 20213,131.003,333.003,131.003,322.003,235.71259,418
12 Oct 20213,175.003,215.003,166.003,215.003,131.49116,381
11 Oct 20213,130.003,211.003,130.003,205.003,121.75211,700
08 Oct 20213,199.003,215.003,168.003,198.003,114.93186,215
07 Oct 20213,160.003,218.253,145.003,197.003,113.95226,648
06 Oct 20213,180.003,195.153,095.003,154.003,072.07260,034
05 Oct 20213,165.003,236.003,165.003,205.003,121.75138,677
04 Oct 20213,220.003,250.003,199.003,218.003,134.41233,149
01 Oct 20213,213.003,271.003,194.003,225.003,141.23286,412
30 Sept 20213,225.003,299.163,225.003,279.003,193.82208,747
29 Sept 20213,269.003,315.113,244.003,252.003,167.53260,328
28 Sept 20213,406.003,406.003,265.003,271.003,186.03276,055
27 Sept 20213,429.003,439.003,364.003,399.003,310.71143,347
24 Sept 20213,469.003,476.003,400.003,408.003,319.47176,579
23 Sept 20213,495.003,527.683,473.003,480.003,389.60147,294
22 Sept 20213,422.003,507.003,422.003,505.003,413.95181,639
21 Sept 20213,457.003,471.003,416.003,435.003,345.77166,821
20 Sept 20213,480.003,480.003,382.003,438.003,348.69245,049
17 Sept 20213,525.003,525.003,414.793,440.003,350.64414,996
16 Sept 20213,407.003,458.003,382.003,447.003,357.46158,385
15 Sept 20213,412.003,512.003,392.003,408.003,319.47218,720
14 Sept 20213,516.003,544.003,450.003,467.003,376.94128,284
13 Sept 20213,429.003,537.003,417.003,511.003,419.80692,914
10 Sept 20213,426.003,455.003,398.003,413.003,324.34157,376
09 Sept 20213,341.003,437.003,341.003,437.003,347.72573,642
08 Sept 20213,480.003,481.003,410.003,410.003,321.42354,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...