• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.53% Nasdaq Up0.11%

    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
    2,394.00 Down 53.00(2.17%) Jul 7
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 7, 20152,443.002,445.002,392.522,394.00196,8002,394.00
    Jul 6, 20152,400.002,462.002,386.212,447.00307,9002,447.00
    Jul 3, 20152,400.002,410.002,387.002,393.00124,5002,393.00
    Jul 2, 20152,409.002,422.002,381.002,406.00153,4002,406.00
    Jul 1, 20152,401.002,428.002,390.982,410.00260,8002,410.00
    Jun 30, 20152,351.002,388.002,325.002,372.00263,6002,372.00
    Jun 29, 20152,337.002,383.002,317.122,366.00269,8002,366.00
    Jun 26, 20152,411.002,412.402,376.852,384.00174,8002,384.00
    Jun 25, 20152,360.002,433.162,344.002,429.00242,2002,429.00
    Jun 24, 20152,391.002,404.002,363.002,365.00363,7002,365.00
    Jun 23, 20152,430.002,438.002,401.002,404.00235,0002,404.00
    Jun 22, 20152,408.002,419.002,381.002,413.00274,4002,413.00
    Jun 19, 20152,382.002,389.002,359.002,374.00365,2002,374.00
    Jun 18, 20152,361.002,382.002,355.002,379.00355,9002,379.00
    Jun 17, 20152,387.002,408.002,377.002,385.00269,7002,385.00
    Jun 16, 20152,337.002,380.002,321.122,378.00241,1002,378.00
    Jun 15, 20152,377.002,388.002,326.002,343.00331,5002,343.00
    Jun 12, 20152,387.002,403.002,363.002,396.00272,1002,396.00
    Jun 11, 20152,371.002,408.002,363.942,403.00236,0002,403.00
    Jun 10, 20152,330.002,374.002,309.322,367.00373,0002,367.00
    Jun 9, 20152,320.002,332.002,301.002,326.00166,8002,326.00
    Jun 8, 20152,300.002,351.002,300.002,325.00312,0002,325.00
    Jun 5, 20152,310.002,336.002,307.002,327.00399,5002,327.00
    Jun 4, 20152,382.002,384.042,345.002,368.001,035,3002,368.00
    Jun 3, 20152,376.002,407.002,357.002,371.00323,4002,371.00
    Jun 2, 20152,373.002,382.002,349.002,365.00347,3002,365.00
    Jun 1, 20152,341.002,378.002,338.002,364.00363,4002,364.00
    May 29, 20152,317.002,363.002,301.002,347.00474,6002,347.00
    May 28, 20152,288.002,320.002,275.002,301.00307,9002,301.00
    May 28, 201525.00 Dividend
    May 27, 20152,300.002,332.002,287.322,314.00216,2002,289.00
    May 26, 20152,284.002,318.902,257.762,300.00229,7002,275.15
    May 25, 20152,287.002,287.002,287.002,287.0002,262.29
    May 22, 20152,274.002,303.002,264.602,287.00120,0002,262.29
    May 21, 20152,288.002,294.382,257.362,272.00243,9002,247.45
    May 20, 20152,283.002,302.002,253.002,300.00207,1002,275.15
    May 19, 20152,246.002,313.002,243.002,289.00357,4002,264.27
    May 18, 20152,225.002,258.002,225.002,251.00230,4002,226.68
    May 15, 20152,228.002,240.962,213.002,230.00332,7002,205.91
    May 14, 20152,184.002,241.442,175.002,210.00345,8002,186.12
    May 13, 20152,128.002,195.062,117.002,183.00427,1002,159.42
    May 12, 20152,094.002,124.002,083.002,109.00343,2002,086.22
    May 11, 20152,101.002,123.002,091.422,113.00417,0002,090.17
    May 8, 20152,180.002,296.002,068.252,086.00718,2002,063.46
    May 7, 20151,939.001,978.001,903.001,973.00238,4001,951.68
    May 6, 20151,923.001,958.001,915.001,941.00269,1001,920.03
    May 5, 20151,994.001,994.001,924.401,927.00333,4001,906.18
    May 4, 20151,969.001,969.001,969.001,969.0001,947.73
    May 1, 20151,992.001,992.001,941.001,969.00189,4001,947.73
    Apr 30, 20151,981.001,998.001,951.981,992.00441,1001,970.48
    Apr 29, 20151,987.001,990.001,909.881,942.00329,9001,921.02
    Apr 28, 20152,031.002,051.001,957.001,977.00220,2001,955.64
    Apr 27, 20152,052.002,086.002,005.002,032.00272,3002,010.05
    Apr 24, 20152,033.002,064.002,032.002,047.00245,6002,024.89
    Apr 23, 20152,030.002,042.002,005.002,024.00191,7002,002.13
    Apr 22, 20152,048.002,067.002,012.002,020.00168,8001,998.18
    Apr 21, 20152,019.002,059.002,019.002,050.00245,1002,027.85
    Apr 20, 20152,019.002,042.001,998.002,016.00221,2001,994.22
    Apr 17, 20151,998.002,027.101,982.642,011.00430,1001,989.27
    Apr 16, 20152,043.002,050.581,996.001,996.00186,1001,974.44
    Apr 15, 20152,041.002,060.002,037.002,048.00285,4002,025.87
    Apr 14, 20152,054.002,065.002,004.002,038.00295,2002,015.98
    Apr 13, 20152,044.002,100.252,023.002,053.00263,0002,030.82
    Apr 10, 20152,036.002,086.002,025.922,050.00349,8002,027.85
    Apr 9, 20151,962.002,015.001,960.322,015.00226,6001,993.23
    Apr 8, 20151,990.001,999.001,916.881,956.00432,4001,934.87
    Apr 7, 20151,972.002,000.001,965.001,989.00226,2001,967.51
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.