• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    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
    2,399.00 Down 8.00(0.33%) 8:34AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 28, 20131,508.001,520.001,473.001,476.00195,0001,393.95
    Oct 25, 20131,528.001,533.251,497.001,508.00259,3001,424.17
    Oct 24, 20131,530.001,544.001,519.001,534.00329,8001,448.72
    Oct 23, 20131,503.001,532.001,502.001,527.00365,2001,442.11
    Oct 22, 20131,522.001,530.741,492.001,505.00510,4001,421.33
    Oct 21, 20131,527.001,536.001,497.001,523.00565,4001,438.33
    Oct 18, 20131,514.001,524.001,481.231,517.00397,8001,432.67
    Oct 17, 20131,489.001,508.001,478.001,505.00505,7001,421.33
    Oct 16, 20131,437.001,478.001,437.001,474.00423,5001,392.06
    Oct 15, 20131,403.001,462.001,383.001,453.00514,4001,372.22
    Oct 14, 20131,355.001,390.001,354.251,386.00535,8001,308.95
    Oct 11, 20131,339.001,362.001,329.001,355.00373,8001,279.67
    Oct 10, 20131,325.001,363.001,311.001,336.00612,9001,261.73
    Oct 9, 20131,274.001,354.001,274.001,320.00820,7001,246.62
    Oct 8, 20131,255.001,280.001,247.721,270.00404,5001,199.40
    Oct 7, 20131,281.001,281.001,236.001,258.00263,6001,188.06
    Oct 4, 20131,284.001,296.001,276.001,278.00219,1001,206.95
    Oct 3, 20131,294.001,299.001,278.001,282.00228,0001,210.73
    Oct 2, 20131,310.001,328.001,287.001,296.00321,6001,223.95
    Oct 1, 20131,314.001,333.751,297.001,319.00335,7001,245.67
    Sep 30, 20131,251.001,321.001,251.001,315.00371,6001,241.90
    Sep 27, 20131,306.001,306.001,246.001,262.00505,7001,191.84
    Sep 26, 20131,328.001,328.001,293.001,302.00262,7001,229.62
    Sep 25, 20131,324.001,338.001,305.001,322.00277,2001,248.51
    Sep 24, 20131,308.001,327.001,280.001,323.00479,3001,249.45
    Sep 23, 20131,330.001,333.001,298.371,305.00225,8001,232.45
    Sep 20, 20131,340.001,363.001,325.001,330.00285,8001,256.06
    Sep 19, 20131,345.001,372.001,341.001,345.00316,4001,270.23
    Sep 18, 20131,378.001,380.201,328.001,333.00477,4001,258.90
    Sep 17, 20131,387.001,397.001,364.001,373.00312,3001,296.67
    Sep 16, 20131,404.001,404.001,374.001,382.00228,4001,305.17
    Sep 13, 20131,370.001,390.001,369.001,386.00149,9001,308.95
    Sep 12, 20131,377.001,384.241,346.001,371.00262,3001,294.78
    Sep 11, 20131,409.001,418.001,367.001,373.00350,0001,296.67
    Sep 10, 20131,392.001,414.001,388.001,404.00327,4001,325.95
    Sep 9, 20131,362.001,395.001,361.871,386.00341,1001,308.95
    Sep 6, 20131,355.001,376.001,333.001,372.00502,5001,295.73
    Sep 5, 20131,325.001,358.001,319.001,356.00661,2001,280.62
    Sep 4, 20131,363.001,371.751,324.001,326.00443,1001,252.28
    Sep 3, 20131,375.001,382.001,351.001,364.00278,9001,288.17
    Sep 2, 20131,343.001,381.001,343.001,375.00560,2001,298.56
    Aug 30, 20131,355.001,361.001,335.281,341.00249,7001,266.45
    Aug 29, 20131,354.001,358.001,339.001,354.00249,1001,278.73
    Aug 28, 20131,383.001,383.001,345.001,345.00258,3001,270.23
    Aug 27, 20131,403.001,415.001,372.001,390.00300,4001,312.73
    Aug 26, 20131,404.001,404.001,404.001,404.0001,325.95
    Aug 23, 20131,403.001,408.001,389.001,404.00281,1001,325.95
    Aug 22, 20131,389.001,419.001,387.001,395.00246,8001,317.45
    Aug 21, 20131,417.001,422.001,391.001,396.00228,1001,318.39
    Aug 20, 20131,409.001,416.001,395.371,411.00181,6001,332.56
    Aug 19, 20131,427.001,451.001,408.001,418.00354,3001,339.17
    Aug 16, 20131,356.001,434.001,334.001,425.00382,7001,345.78
    Aug 15, 20131,443.001,443.001,329.001,338.00386,7001,263.62
    Aug 14, 20131,463.001,486.001,418.921,431.00251,9001,351.45
    Aug 13, 20131,476.001,492.001,458.001,463.00183,4001,381.67
    Aug 12, 20131,498.001,498.001,472.001,479.00232,6001,396.78
    Aug 9, 20131,508.001,513.001,472.001,487.00242,1001,404.33
    Aug 8, 20131,488.001,539.001,471.871,502.00475,1001,418.50
    Aug 7, 20131,480.001,480.001,446.001,477.00428,2001,394.89
    Aug 6, 20131,475.001,495.001,469.001,473.00269,0001,391.11
    Aug 5, 20131,437.001,493.001,430.001,480.00473,0001,397.72
    Aug 2, 20131,398.001,434.001,397.001,432.00243,0001,352.39
    Aug 1, 20131,390.001,409.001,390.001,400.00264,0001,322.17
    Jul 31, 20131,394.001,408.001,380.001,380.00376,1001,303.28
    Jul 30, 20131,388.001,398.001,379.001,384.00209,8001,307.06
    Jul 29, 20131,390.001,393.631,361.001,381.00263,3001,304.23
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.