• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.60% Nasdaq Down0.39%

    More On BWY.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Bellway plc (BWY.L)

    -LSE
    2,501.00 Down 80.00(3.10%) 11:35AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 11, 20162,572.002,572.002,487.422,501.00503,5002,501.00
    Feb 10, 20162,481.002,604.002,463.372,581.00360,3002,581.00
    Feb 9, 20162,497.002,554.922,424.002,483.00738,2002,483.00
    Feb 8, 20162,659.002,659.002,486.002,497.00367,6002,497.00
    Feb 5, 20162,735.002,773.002,635.002,639.00293,5002,639.00
    Feb 4, 20162,809.002,825.322,731.002,742.00276,7002,742.00
    Feb 3, 20162,809.002,838.002,776.002,798.00376,7002,798.00
    Feb 2, 20162,823.002,829.322,765.002,810.00286,7002,810.00
    Feb 1, 20162,785.002,843.002,763.502,802.00322,9002,802.00
    Jan 29, 20162,721.002,781.002,685.002,778.00355,5002,778.00
    Jan 28, 20162,723.002,742.002,681.002,699.00396,7002,699.00
    Jan 27, 20162,653.002,720.002,653.002,720.00287,7002,720.00
    Jan 26, 20162,619.002,681.002,609.002,666.00291,4002,666.00
    Jan 25, 20162,598.002,633.002,569.002,633.00287,7002,633.00
    Jan 22, 20162,608.002,620.002,546.002,585.00294,2002,585.00
    Jan 21, 20162,565.002,588.232,486.002,576.00367,0002,576.00
    Jan 20, 20162,627.002,640.002,543.002,558.00352,9002,558.00
    Jan 19, 20162,623.002,658.002,623.002,653.00303,0002,653.00
    Jan 18, 20162,664.002,687.002,589.452,603.00366,0002,603.00
    Jan 15, 20162,719.002,755.002,653.002,662.00305,4002,662.00
    Jan 14, 20162,798.002,838.282,693.002,704.00314,9002,704.00
    Jan 13, 20162,807.002,838.002,776.002,798.00559,8002,798.00
    Jan 12, 20162,796.002,829.002,758.002,778.00483,5002,778.00
    Jan 11, 20162,759.002,785.192,715.002,774.00337,7002,774.00
    Jan 8, 20162,731.002,774.002,731.002,750.00337,3002,750.00
    Jan 7, 20162,721.002,738.002,685.562,731.00406,5002,731.00
    Jan 6, 20162,788.002,828.102,738.442,775.00206,4002,775.00
    Jan 5, 20162,794.002,807.002,752.002,774.00206,9002,774.00
    Jan 4, 20162,826.002,858.242,762.002,774.00321,4002,774.00
    Dec 31, 20152,873.002,897.512,832.002,836.00101,4002,836.00
    Dec 30, 20152,826.002,860.002,788.002,848.00207,2002,848.00
    Dec 29, 20152,746.002,826.552,729.002,826.00161,0002,826.00
    Dec 24, 20152,772.002,789.102,725.002,732.0058,4002,732.00
    Dec 23, 20152,773.002,791.002,710.002,780.00154,7002,780.00
    Dec 22, 20152,728.002,774.002,719.002,752.00265,1002,752.00
    Dec 21, 20152,712.002,777.452,711.002,723.00237,5002,723.00
    Dec 18, 20152,725.002,752.002,708.002,727.00613,2002,727.00
    Dec 17, 20152,789.002,790.002,705.002,742.00338,8002,742.00
    Dec 16, 20152,772.002,798.382,737.002,755.00378,0002,755.00
    Dec 15, 20152,705.002,786.002,675.002,772.00392,9002,772.00
    Dec 14, 20152,734.002,750.002,678.002,678.00506,4002,678.00
    Dec 11, 20152,630.002,711.002,623.502,673.00452,1002,673.00
    Dec 10, 20152,580.002,589.952,545.002,569.00202,6002,569.00
    Dec 9, 20152,590.002,638.002,590.002,599.00313,8002,599.00
    Dec 8, 20152,620.002,647.302,587.002,605.00246,2002,605.00
    Dec 7, 20152,603.002,634.002,603.002,634.00225,5002,634.00
    Dec 4, 20152,556.002,622.002,552.002,610.00216,4002,610.00
    Dec 3, 20152,600.002,619.002,569.002,572.00379,3002,572.00
    Dec 3, 201552.00 Dividend
    Dec 2, 20152,632.002,646.002,607.002,620.00274,9002,568.00
    Dec 1, 20152,635.002,644.002,611.002,618.00377,0002,566.04
    Nov 30, 20152,550.002,616.702,529.002,616.00344,9002,564.08
    Nov 27, 20152,518.002,553.002,495.002,544.00229,7002,493.51
    Nov 26, 20152,471.002,512.722,460.002,507.00215,4002,457.24
    Nov 25, 20152,421.002,562.002,415.002,473.00416,2002,423.92
    Nov 24, 20152,424.002,432.332,353.002,405.00251,0002,357.27
    Nov 23, 20152,433.002,433.002,401.002,415.00185,8002,367.07
    Nov 20, 20152,448.002,455.762,428.002,437.00175,4002,388.63
    Nov 19, 20152,453.002,470.002,420.002,437.00214,3002,388.63
    Nov 18, 20152,442.002,454.002,424.002,452.00113,8002,403.33
    Nov 17, 20152,415.002,461.002,415.002,455.00235,2002,406.28
    Nov 16, 20152,368.002,415.002,352.002,406.00246,6002,358.25
    Nov 13, 20152,372.002,382.002,353.442,365.00308,9002,318.06
    Nov 12, 20152,440.002,452.002,374.002,382.00488,6002,334.72
    Nov 11, 20152,475.002,481.002,408.002,448.00194,3002,399.41
    Nov 10, 20152,480.002,497.002,431.002,457.00348,7002,408.24
    Nov 9, 20152,490.002,503.382,406.232,461.00472,5002,412.16
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.