• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    1,936.00 Up 33.00(1.73%) Dec 19, 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 28, 20131,508.001,520.001,473.001,476.00195,0001,411.43
    Oct 25, 20131,528.001,533.251,497.001,508.00259,3001,442.03
    Oct 24, 20131,530.001,544.001,519.001,534.00329,8001,466.89
    Oct 23, 20131,503.001,532.001,502.001,527.00365,2001,460.20
    Oct 22, 20131,522.001,530.741,492.001,505.00510,4001,439.16
    Oct 21, 20131,527.001,536.001,497.001,523.00565,4001,456.37
    Oct 18, 20131,514.001,524.001,481.231,517.00397,8001,450.63
    Oct 17, 20131,489.001,508.001,478.001,505.00505,7001,439.16
    Oct 16, 20131,437.001,478.001,437.001,474.00423,5001,409.51
    Oct 15, 20131,403.001,462.001,383.001,453.00514,4001,389.43
    Oct 14, 20131,355.001,390.001,354.251,386.00535,8001,325.36
    Oct 11, 20131,339.001,362.001,329.001,355.00373,8001,295.72
    Oct 10, 20131,325.001,363.001,311.001,336.00612,9001,277.55
    Oct 9, 20131,274.001,354.001,274.001,320.00820,7001,262.25
    Oct 8, 20131,255.001,280.001,247.721,270.00404,5001,214.44
    Oct 7, 20131,281.001,281.001,236.001,258.00263,6001,202.96
    Oct 4, 20131,284.001,296.001,276.001,278.00219,1001,222.09
    Oct 3, 20131,294.001,299.001,278.001,282.00228,0001,225.91
    Oct 2, 20131,310.001,328.001,287.001,296.00321,6001,239.30
    Oct 1, 20131,314.001,333.751,297.001,319.00335,7001,261.30
    Sep 30, 20131,251.001,321.001,251.001,315.00371,6001,257.47
    Sep 27, 20131,306.001,306.001,246.001,262.00505,7001,206.79
    Sep 26, 20131,328.001,328.001,293.001,302.00262,7001,245.04
    Sep 25, 20131,324.001,338.001,305.001,322.00277,2001,264.16
    Sep 24, 20131,308.001,327.001,280.001,323.00479,3001,265.12
    Sep 23, 20131,330.001,333.001,298.371,305.00225,8001,247.91
    Sep 20, 20131,340.001,363.001,325.001,330.00285,8001,271.81
    Sep 19, 20131,345.001,372.001,341.001,345.00316,4001,286.16
    Sep 18, 20131,378.001,380.201,328.001,333.00477,4001,274.68
    Sep 17, 20131,387.001,397.001,364.001,373.00312,3001,312.93
    Sep 16, 20131,404.001,404.001,374.001,382.00228,4001,321.54
    Sep 13, 20131,370.001,390.001,369.001,386.00149,9001,325.36
    Sep 12, 20131,377.001,384.241,346.001,371.00262,3001,311.02
    Sep 11, 20131,409.001,418.001,367.001,373.00350,0001,312.93
    Sep 10, 20131,392.001,414.001,388.001,404.00327,4001,342.58
    Sep 9, 20131,362.001,395.001,361.871,386.00341,1001,325.36
    Sep 6, 20131,355.001,376.001,333.001,372.00502,5001,311.98
    Sep 5, 20131,325.001,358.001,319.001,356.00661,2001,296.68
    Sep 4, 20131,363.001,371.751,324.001,326.00443,1001,267.99
    Sep 3, 20131,375.001,382.001,351.001,364.00278,9001,304.33
    Sep 2, 20131,343.001,381.001,343.001,375.00560,2001,314.85
    Aug 30, 20131,355.001,361.001,335.281,341.00249,7001,282.33
    Aug 29, 20131,354.001,358.001,339.001,354.00249,1001,294.76
    Aug 28, 20131,383.001,383.001,345.001,345.00258,3001,286.16
    Aug 27, 20131,403.001,415.001,372.001,390.00300,4001,329.19
    Aug 26, 20131,404.001,404.001,404.001,404.0001,342.58
    Aug 23, 20131,403.001,408.001,389.001,404.00281,1001,342.58
    Aug 22, 20131,389.001,419.001,387.001,395.00246,8001,333.97
    Aug 21, 20131,417.001,422.001,391.001,396.00228,1001,334.93
    Aug 20, 20131,409.001,416.001,395.371,411.00181,6001,349.27
    Aug 19, 20131,427.001,451.001,408.001,418.00354,3001,355.96
    Aug 16, 20131,356.001,434.001,334.001,425.00382,7001,362.66
    Aug 15, 20131,443.001,443.001,329.001,338.00386,7001,279.46
    Aug 14, 20131,463.001,486.001,418.921,431.00251,9001,368.40
    Aug 13, 20131,476.001,492.001,458.001,463.00183,4001,399.00
    Aug 12, 20131,498.001,498.001,472.001,479.00232,6001,414.30
    Aug 9, 20131,508.001,513.001,472.001,487.00242,1001,421.95
    Aug 8, 20131,488.001,539.001,471.871,502.00475,1001,436.29
    Aug 7, 20131,480.001,480.001,446.001,477.00428,2001,412.38
    Aug 6, 20131,475.001,495.001,469.001,473.00269,0001,408.56
    Aug 5, 20131,437.001,493.001,430.001,480.00473,0001,415.25
    Aug 2, 20131,398.001,434.001,397.001,432.00243,0001,369.35
    Aug 1, 20131,390.001,409.001,390.001,400.00264,0001,338.75
    Jul 31, 20131,394.001,408.001,380.001,380.00376,1001,319.63
    Jul 30, 20131,388.001,398.001,379.001,384.00209,8001,323.45
    Jul 29, 20131,390.001,393.631,361.001,381.00263,3001,320.58
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.