LSE - Delayed Quote • GBp
Bellway p.l.c. (BWY.L)
At close: 4:38 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2,524.00 | 2,524.00 | 2,430.00 | 2,440.00 | 2,440.00 | 100,015 |
| Apr 18, 2024 | 2,458.00 | 2,488.00 | 2,450.00 | 2,476.00 | 2,476.00 | 244,647 |
| Apr 17, 2024 | 2,470.00 | 2,500.00 | 2,456.00 | 2,464.00 | 2,464.00 | 404,059 |
| Apr 16, 2024 | 2,490.00 | 2,508.00 | 2,458.00 | 2,472.00 | 2,472.00 | 200,370 |
| Apr 15, 2024 | 2,500.00 | 2,578.00 | 2,500.00 | 2,536.00 | 2,536.00 | 165,111 |
| Apr 12, 2024 | 2,498.00 | 2,588.00 | 2,498.00 | 2,538.00 | 2,538.00 | 343,973 |
| Apr 11, 2024 | 2,630.00 | 2,630.00 | 2,542.00 | 2,554.00 | 2,554.00 | 275,748 |
| Apr 10, 2024 | 2,628.00 | 2,628.00 | 2,540.00 | 2,560.00 | 2,560.00 | 387,888 |
| Apr 9, 2024 | 2,560.00 | 2,596.00 | 2,556.00 | 2,564.00 | 2,564.00 | 201,091 |
| Apr 8, 2024 | 2,576.00 | 2,606.00 | 2,564.00 | 2,586.00 | 2,586.00 | 331,971 |
| Apr 5, 2024 | 2,654.00 | 2,654.00 | 2,570.00 | 2,586.00 | 2,586.00 | 190,709 |
| Apr 4, 2024 | 2,598.00 | 2,622.00 | 2,584.58 | 2,622.00 | 2,622.00 | 227,782 |
| Apr 3, 2024 | 2,560.00 | 2,594.00 | 2,558.00 | 2,588.00 | 2,588.00 | 276,039 |
| Apr 2, 2024 | 2,656.00 | 2,668.00 | 2,576.00 | 2,584.00 | 2,584.00 | 351,044 |
| Mar 28, 2024 | 2,656.00 | 2,674.00 | 2,630.00 | 2,664.00 | 2,664.00 | 365,371 |
| Mar 27, 2024 | 2,670.00 | 2,688.00 | 2,616.00 | 2,646.00 | 2,646.00 | 788,844 |
| Mar 26, 2024 | 2,606.00 | 2,694.00 | 2,561.99 | 2,688.00 | 2,688.00 | 503,291 |
| Mar 25, 2024 | 2,692.00 | 2,700.00 | 2,618.00 | 2,632.00 | 2,632.00 | 298,748 |
| Mar 22, 2024 | 2,644.00 | 2,702.00 | 2,644.00 | 2,680.00 | 2,680.00 | 264,978 |
| Mar 21, 2024 | 2,700.00 | 2,714.00 | 2,651.00 | 2,714.00 | 2,714.00 | 573,032 |
| Mar 20, 2024 | 2,662.00 | 2,693.99 | 2,646.00 | 2,650.00 | 2,650.00 | 522,565 |
| Mar 19, 2024 | 2,790.00 | 2,790.00 | 2,646.00 | 2,660.00 | 2,660.00 | 666,712 |
| Mar 18, 2024 | 2,714.00 | 2,762.00 | 2,706.00 | 2,728.00 | 2,728.00 | 171,450 |
| Mar 15, 2024 | 2,766.00 | 2,766.00 | 2,710.00 | 2,710.00 | 2,710.00 | 896,862 |
| Mar 14, 2024 | 2,754.00 | 2,792.00 | 2,734.00 | 2,758.00 | 2,758.00 | 199,267 |
| Mar 13, 2024 | 2,786.00 | 2,796.00 | 2,740.00 | 2,744.00 | 2,744.00 | 273,027 |
| Mar 12, 2024 | 2,772.00 | 2,790.00 | 2,736.00 | 2,772.00 | 2,772.00 | 150,861 |
| Mar 11, 2024 | 2,752.00 | 2,785.00 | 2,742.00 | 2,766.00 | 2,766.00 | 279,962 |
| Mar 8, 2024 | 2,744.00 | 2,778.00 | 2,734.00 | 2,760.00 | 2,760.00 | 410,841 |
| Mar 7, 2024 | 2,700.00 | 2,788.00 | 2,700.00 | 2,774.00 | 2,774.00 | 200,868 |
| Mar 6, 2024 | 2,736.00 | 2,804.00 | 2,736.00 | 2,756.00 | 2,756.00 | 548,780 |
| Mar 5, 2024 | 2,736.00 | 2,780.00 | 2,736.00 | 2,744.00 | 2,744.00 | 327,066 |
| Mar 4, 2024 | 2,768.00 | 2,774.00 | 2,722.00 | 2,774.00 | 2,774.00 | 205,326 |
| Mar 1, 2024 | 2,688.00 | 2,754.00 | 2,688.00 | 2,754.00 | 2,754.00 | 646,904 |
| Feb 29, 2024 | 2,680.00 | 2,718.00 | 2,644.00 | 2,698.00 | 2,698.00 | 619,157 |
| Feb 28, 2024 | 2,688.00 | 2,700.00 | 2,628.00 | 2,644.00 | 2,644.00 | 964,931 |
| Feb 27, 2024 | 2,730.00 | 2,730.00 | 2,684.00 | 2,700.00 | 2,700.00 | 311,077 |
| Feb 26, 2024 | 2,728.00 | 2,766.00 | 2,670.00 | 2,708.00 | 2,708.00 | 420,745 |
| Feb 23, 2024 | 2,800.00 | 2,800.00 | 2,748.00 | 2,760.00 | 2,760.00 | 230,110 |
| Feb 22, 2024 | 2,806.00 | 2,814.98 | 2,752.00 | 2,766.00 | 2,766.00 | 392,097 |
| Feb 21, 2024 | 2,816.00 | 2,838.00 | 2,798.00 | 2,802.00 | 2,802.00 | 235,939 |
| Feb 20, 2024 | 2,826.00 | 2,838.00 | 2,808.00 | 2,824.00 | 2,824.00 | 380,308 |
| Feb 19, 2024 | 2,812.00 | 2,834.00 | 2,802.00 | 2,834.00 | 2,834.00 | 479,613 |
| Feb 16, 2024 | 2,820.00 | 2,837.00 | 2,810.00 | 2,812.00 | 2,812.00 | 287,203 |
| Feb 15, 2024 | 2,828.00 | 2,828.00 | 2,784.00 | 2,810.00 | 2,810.00 | 268,841 |
| Feb 14, 2024 | 2,718.00 | 2,838.00 | 2,718.00 | 2,782.00 | 2,782.00 | 884,513 |
| Feb 13, 2024 | 2,898.00 | 2,898.00 | 2,746.00 | 2,770.00 | 2,770.00 | 670,735 |
| Feb 12, 2024 | 2,860.00 | 2,872.00 | 2,832.00 | 2,860.00 | 2,860.00 | 402,942 |
| Feb 9, 2024 | 2,798.00 | 2,848.00 | 2,766.00 | 2,848.00 | 2,848.00 | 742,599 |
| Feb 8, 2024 | 2,822.00 | 2,852.00 | 2,804.00 | 2,810.00 | 2,810.00 | 1,035,366 |
| Feb 7, 2024 | 2,836.00 | 2,878.00 | 2,796.00 | 2,832.00 | 2,832.00 | 642,729 |
| Feb 6, 2024 | 2,706.00 | 2,760.00 | 2,697.01 | 2,754.00 | 2,754.00 | 334,499 |
| Feb 5, 2024 | 2,732.00 | 2,748.00 | 2,688.00 | 2,688.00 | 2,688.00 | 483,172 |
| Feb 2, 2024 | 2,758.00 | 2,772.00 | 2,720.00 | 2,742.00 | 2,742.00 | 569,077 |
| Feb 1, 2024 | 2,776.00 | 2,776.00 | 2,714.00 | 2,726.00 | 2,726.00 | 764,250 |
| Jan 31, 2024 | 2,658.00 | 2,774.00 | 2,658.00 | 2,760.00 | 2,760.00 | 491,541 |
| Jan 30, 2024 | 2,660.00 | 2,736.00 | 2,648.00 | 2,736.00 | 2,736.00 | 351,222 |
| Jan 29, 2024 | 2,680.00 | 2,682.00 | 2,624.00 | 2,680.00 | 2,680.00 | 1,297,631 |
| Jan 26, 2024 | 2,654.00 | 2,678.00 | 2,634.00 | 2,662.00 | 2,662.00 | 370,863 |
| Jan 25, 2024 | 2,622.00 | 2,674.00 | 2,622.00 | 2,650.00 | 2,650.00 | 298,493 |
| Jan 24, 2024 | 2,594.00 | 2,696.00 | 2,594.00 | 2,680.00 | 2,680.00 | 453,291 |
| Jan 23, 2024 | 2,700.00 | 2,736.00 | 2,644.00 | 2,648.00 | 2,648.00 | 820,355 |
| Jan 22, 2024 | 2,620.00 | 2,714.00 | 2,612.00 | 2,700.00 | 2,700.00 | 600,801 |
| Jan 19, 2024 | 2,556.00 | 2,666.00 | 2,556.00 | 2,630.00 | 2,630.00 | 586,809 |
| Jan 18, 2024 | 2,534.00 | 2,636.00 | 2,534.00 | 2,624.00 | 2,624.00 | 629,391 |
| Jan 17, 2024 | 2,574.00 | 2,630.00 | 2,548.00 | 2,580.00 | 2,580.00 | 359,756 |
| Jan 16, 2024 | 2,652.00 | 2,670.00 | 2,618.00 | 2,646.00 | 2,646.00 | 232,896 |
| Jan 15, 2024 | 2,629.01 | 2,656.00 | 2,596.00 | 2,656.00 | 2,656.00 | 324,948 |
| Jan 12, 2024 | 2,644.00 | 2,678.00 | 2,622.00 | 2,622.00 | 2,622.00 | 753,256 |
| Jan 11, 2024 | 2,720.00 | 2,730.00 | 2,614.00 | 2,614.00 | 2,614.00 | 903,719 |
| Jan 10, 2024 | 2,650.00 | 2,734.00 | 2,646.00 | 2,720.00 | 2,720.00 | 1,314,396 |
| Jan 9, 2024 | 2,684.00 | 2,705.00 | 2,660.00 | 2,666.00 | 2,666.00 | 1,114,883 |
| Jan 8, 2024 | 2,598.00 | 2,714.00 | 2,582.00 | 2,714.00 | 2,714.00 | 458,764 |
| Jan 5, 2024 | 2,562.00 | 2,608.00 | 2,540.00 | 2,608.00 | 2,608.00 | 461,651 |
| Jan 4, 2024 | 2,540.00 | 2,574.00 | 2,518.00 | 2,558.00 | 2,558.00 | 166,654 |
| Jan 3, 2024 | 2,486.00 | 2,554.00 | 2,486.00 | 2,532.00 | 2,532.00 | 183,157 |
| Jan 2, 2024 | 2,530.00 | 2,600.00 | 2,530.00 | 2,546.00 | 2,546.00 | 116,530 |
| Dec 29, 2023 | 2,560.00 | 2,584.00 | 2,550.00 | 2,568.00 | 2,568.00 | 92,688 |
| Dec 28, 2023 | 2,620.00 | 2,620.00 | 2,538.00 | 2,570.00 | 2,570.00 | 178,296 |
| Dec 27, 2023 | 2,570.00 | 2,616.00 | 2,560.00 | 2,586.00 | 2,586.00 | 119,821 |
| Dec 22, 2023 | 2,548.00 | 2,586.00 | 2,524.00 | 2,586.00 | 2,586.00 | 93,324 |
| Dec 21, 2023 | 2,514.00 | 2,578.00 | 2,508.00 | 2,570.00 | 2,570.00 | 106,478 |
| Dec 20, 2023 | 2,580.00 | 2,614.00 | 2,516.00 | 2,564.00 | 2,564.00 | 292,591 |
| Dec 19, 2023 | 2,524.00 | 2,550.00 | 2,511.98 | 2,532.00 | 2,532.00 | 162,025 |
| Dec 18, 2023 | 2,560.00 | 2,560.00 | 2,486.00 | 2,506.00 | 2,506.00 | 234,357 |
| Dec 15, 2023 | 2,544.00 | 2,580.00 | 2,522.00 | 2,522.00 | 2,522.00 | 471,570 |
| Dec 14, 2023 | 2,512.00 | 2,592.00 | 2,508.00 | 2,534.00 | 2,534.00 | 470,002 |
| Dec 13, 2023 | 2,446.00 | 2,476.00 | 2,444.00 | 2,464.00 | 2,464.00 | 277,253 |
| Dec 12, 2023 | 2,474.00 | 2,498.00 | 2,438.00 | 2,446.00 | 2,446.00 | 513,047 |
| Dec 11, 2023 | 2,444.00 | 2,474.00 | 2,410.00 | 2,460.00 | 2,460.00 | 244,104 |
| Dec 8, 2023 | 2,468.00 | 2,482.00 | 2,438.00 | 2,440.00 | 2,440.00 | 216,815 |
| Dec 7, 2023 | 2,478.00 | 2,478.00 | 2,384.00 | 2,466.00 | 2,466.00 | 360,894 |
| Dec 6, 2023 | 2,452.00 | 2,452.00 | 2,386.00 | 2,422.00 | 2,422.00 | 296,395 |
| Dec 5, 2023 | 2,426.00 | 2,426.00 | 2,338.00 | 2,396.00 | 2,396.00 | 313,166 |
| Dec 4, 2023 | 2,426.00 | 2,430.00 | 2,366.00 | 2,372.00 | 2,372.00 | 182,111 |
| Dec 1, 2023 | 2,308.00 | 2,396.00 | 2,308.00 | 2,396.00 | 2,396.00 | 615,211 |
| Nov 30, 2023 | 95.00 Dividend | |||||
| Nov 30, 2023 | 2,386.00 | 2,394.00 | 2,312.00 | 2,318.00 | 2,318.00 | 496,775 |
| Nov 29, 2023 | 2,424.00 | 2,498.00 | 2,372.00 | 2,472.00 | 2,377.00 | 404,779 |
| Nov 28, 2023 | 2,432.00 | 2,440.00 | 2,398.00 | 2,430.00 | 2,336.61 | 198,271 |
| Nov 27, 2023 | 2,404.00 | 2,436.00 | 2,390.00 | 2,436.00 | 2,342.38 | 162,562 |
| Nov 24, 2023 | 2,388.00 | 2,400.00 | 2,370.01 | 2,386.00 | 2,294.30 | 95,594 |
| Nov 23, 2023 | 2,382.00 | 2,400.00 | 2,354.00 | 2,382.00 | 2,290.46 | 90,842 |
| Nov 22, 2023 | 2,420.00 | 2,444.00 | 2,356.00 | 2,378.00 | 2,286.61 | 289,927 |
| Nov 21, 2023 | 2,428.00 | 2,428.00 | 2,394.00 | 2,394.00 | 2,302.00 | 159,303 |
| Nov 20, 2023 | 2,376.00 | 2,436.00 | 2,340.00 | 2,408.00 | 2,315.46 | 164,682 |
| Nov 17, 2023 | 2,350.00 | 2,400.00 | 2,350.00 | 2,382.00 | 2,290.46 | 140,600 |
| Nov 16, 2023 | 2,364.00 | 2,398.00 | 2,340.00 | 2,350.00 | 2,259.69 | 145,338 |
| Nov 15, 2023 | 2,384.00 | 2,462.00 | 2,340.00 | 2,382.00 | 2,290.46 | 329,770 |
| Nov 14, 2023 | 2,248.00 | 2,354.00 | 2,224.02 | 2,350.00 | 2,259.69 | 304,301 |
| Nov 13, 2023 | 2,208.00 | 2,250.00 | 2,208.00 | 2,248.00 | 2,161.61 | 138,843 |
| Nov 10, 2023 | 2,214.00 | 2,244.00 | 2,180.08 | 2,220.00 | 2,134.68 | 162,446 |
| Nov 9, 2023 | 2,222.00 | 2,268.00 | 2,202.00 | 2,258.00 | 2,171.22 | 254,004 |
| Nov 8, 2023 | 2,176.00 | 2,236.00 | 2,176.00 | 2,212.00 | 2,126.99 | 424,441 |
| Nov 7, 2023 | 2,128.00 | 2,236.00 | 2,128.00 | 2,222.00 | 2,136.61 | 224,590 |
| Nov 6, 2023 | 2,194.00 | 2,206.00 | 2,176.00 | 2,184.00 | 2,100.07 | 200,261 |
| Nov 3, 2023 | 2,170.00 | 2,232.00 | 2,163.97 | 2,204.00 | 2,119.30 | 120,414 |
| Nov 2, 2023 | 2,122.00 | 2,189.00 | 2,106.00 | 2,170.00 | 2,086.61 | 226,328 |
| Nov 1, 2023 | 2,136.00 | 2,136.00 | 2,059.69 | 2,100.00 | 2,019.30 | 133,895 |
| Oct 31, 2023 | 2,076.00 | 2,112.00 | 2,056.00 | 2,088.00 | 2,007.76 | 196,538 |
| Oct 30, 2023 | 2,104.00 | 2,114.00 | 2,060.00 | 2,070.00 | 1,990.45 | 168,224 |
| Oct 27, 2023 | 2,074.00 | 2,074.00 | 2,020.00 | 2,052.00 | 1,973.14 | 311,623 |
| Oct 26, 2023 | 1,997.00 | 2,046.00 | 1,993.00 | 2,030.00 | 1,951.99 | 1,053,108 |
| Oct 25, 2023 | 2,050.00 | 2,050.00 | 2,006.00 | 2,014.00 | 1,936.60 | 339,312 |
| Oct 24, 2023 | 1,999.00 | 2,052.00 | 1,999.00 | 2,036.00 | 1,957.76 | 355,419 |
| Oct 23, 2023 | 2,094.00 | 2,094.00 | 2,004.00 | 2,040.00 | 1,961.60 | 220,072 |
| Oct 20, 2023 | 2,006.00 | 2,064.00 | 2,006.00 | 2,042.00 | 1,963.53 | 206,638 |
| Oct 19, 2023 | 2,060.00 | 2,102.00 | 2,054.00 | 2,066.00 | 1,986.60 | 311,078 |
| Oct 18, 2023 | 2,238.00 | 2,242.00 | 2,094.00 | 2,104.00 | 2,023.14 | 396,262 |
| Oct 17, 2023 | 2,082.00 | 2,256.00 | 2,072.00 | 2,234.00 | 2,148.15 | 352,610 |
| Oct 16, 2023 | 2,158.00 | 2,200.00 | 2,148.00 | 2,162.00 | 2,078.91 | 447,006 |
| Oct 13, 2023 | 2,232.00 | 2,238.00 | 2,170.00 | 2,176.00 | 2,092.38 | 177,237 |
| Oct 12, 2023 | 2,236.00 | 2,262.00 | 2,224.00 | 2,230.00 | 2,144.30 | 122,894 |
| Oct 11, 2023 | 2,214.00 | 2,258.00 | 2,210.00 | 2,240.00 | 2,153.92 | 156,771 |
| Oct 10, 2023 | 2,224.00 | 2,260.00 | 2,152.00 | 2,256.00 | 2,169.30 | 370,276 |
| Oct 9, 2023 | 2,252.00 | 2,252.00 | 2,160.00 | 2,168.00 | 2,084.68 | 199,009 |
| Oct 6, 2023 | 2,198.00 | 2,226.00 | 2,178.00 | 2,204.00 | 2,119.30 | 190,815 |
| Oct 5, 2023 | 2,138.00 | 2,194.00 | 2,138.00 | 2,182.00 | 2,098.14 | 163,602 |
| Oct 4, 2023 | 2,162.00 | 2,190.00 | 2,126.00 | 2,130.00 | 2,048.14 | 321,396 |
| Oct 3, 2023 | 2,280.00 | 2,280.00 | 2,180.00 | 2,182.00 | 2,098.14 | 174,140 |
| Oct 2, 2023 | 2,344.00 | 2,344.00 | 2,214.00 | 2,222.00 | 2,136.61 | 252,188 |
| Sep 29, 2023 | 2,206.00 | 2,314.00 | 2,206.00 | 2,284.00 | 2,196.22 | 251,966 |
| Sep 28, 2023 | 2,254.00 | 2,302.00 | 2,248.02 | 2,264.00 | 2,176.99 | 147,730 |
| Sep 27, 2023 | 2,328.00 | 2,330.00 | 2,300.00 | 2,300.00 | 2,211.61 | 144,846 |
| Sep 26, 2023 | 2,290.00 | 2,339.00 | 2,282.00 | 2,328.00 | 2,238.53 | 253,364 |
| Sep 25, 2023 | 2,268.00 | 2,294.00 | 2,252.00 | 2,292.00 | 2,203.92 | 201,003 |
| Sep 22, 2023 | 2,260.00 | 2,296.00 | 2,250.00 | 2,278.00 | 2,190.46 | 292,675 |
| Sep 21, 2023 | 2,242.00 | 2,340.00 | 2,242.00 | 2,264.00 | 2,176.99 | 218,822 |
| Sep 20, 2023 | 2,220.00 | 2,290.00 | 2,220.00 | 2,268.00 | 2,180.84 | 835,486 |
| Sep 19, 2023 | 2,104.00 | 2,174.00 | 2,104.00 | 2,160.00 | 2,076.99 | 178,001 |
| Sep 18, 2023 | 2,240.00 | 2,254.00 | 2,154.00 | 2,156.00 | 2,073.14 | 165,886 |
| Sep 15, 2023 | 2,198.00 | 2,248.00 | 2,198.00 | 2,228.00 | 2,142.38 | 515,494 |
| Sep 14, 2023 | 2,272.00 | 2,272.00 | 2,184.00 | 2,212.00 | 2,126.99 | 319,169 |
| Sep 13, 2023 | 2,110.00 | 2,222.00 | 2,110.00 | 2,214.00 | 2,128.92 | 206,136 |
| Sep 12, 2023 | 2,198.00 | 2,198.00 | 2,140.00 | 2,140.00 | 2,057.76 | 155,513 |
| Sep 11, 2023 | 2,076.00 | 2,180.00 | 2,076.00 | 2,160.00 | 2,076.99 | 162,609 |
| Sep 8, 2023 | 2,076.00 | 2,128.00 | 2,076.00 | 2,122.00 | 2,040.45 | 92,270 |
| Sep 7, 2023 | 2,110.00 | 2,132.00 | 2,072.00 | 2,118.00 | 2,036.60 | 152,179 |
| Sep 6, 2023 | 2,108.00 | 2,126.00 | 2,068.00 | 2,118.00 | 2,036.60 | 257,877 |
| Sep 5, 2023 | 2,150.00 | 2,150.00 | 2,096.00 | 2,114.00 | 2,032.76 | 304,791 |
| Sep 4, 2023 | 2,126.00 | 2,140.00 | 2,108.00 | 2,110.00 | 2,028.91 | 140,089 |
| Sep 1, 2023 | 2,146.00 | 2,152.00 | 2,118.00 | 2,120.00 | 2,038.53 | 100,137 |
| Aug 31, 2023 | 2,102.00 | 2,170.13 | 2,102.00 | 2,136.00 | 2,053.91 | 272,779 |
| Aug 30, 2023 | 2,168.00 | 2,170.00 | 2,122.00 | 2,154.00 | 2,071.22 | 287,062 |
| Aug 29, 2023 | 2,028.00 | 2,124.00 | 2,026.00 | 2,114.00 | 2,032.76 | 189,545 |
| Aug 25, 2023 | 1,995.00 | 2,060.00 | 1,995.00 | 2,032.00 | 1,953.91 | 149,220 |
| Aug 24, 2023 | 2,110.00 | 2,110.00 | 2,040.00 | 2,040.00 | 1,961.60 | 153,244 |
| Aug 23, 2023 | 1,972.00 | 2,070.00 | 1,972.00 | 2,060.00 | 1,980.83 | 160,458 |
| Aug 22, 2023 | 2,000.00 | 2,030.00 | 2,000.00 | 2,026.00 | 1,948.14 | 187,818 |
| Aug 21, 2023 | 2,002.00 | 2,046.00 | 1,997.00 | 2,008.00 | 1,930.83 | 176,874 |
| Aug 18, 2023 | 2,114.00 | 2,114.00 | 2,019.40 | 2,048.00 | 1,969.29 | 215,239 |
| Aug 17, 2023 | 2,084.00 | 2,114.00 | 2,076.60 | 2,086.00 | 2,005.83 | 157,537 |
| Aug 16, 2023 | 2,146.00 | 2,146.00 | 2,084.00 | 2,094.00 | 2,013.53 | 231,696 |
| Aug 15, 2023 | 2,172.00 | 2,172.00 | 2,108.00 | 2,134.00 | 2,051.99 | 252,078 |
| Aug 14, 2023 | 2,236.00 | 2,236.00 | 2,152.00 | 2,158.00 | 2,075.07 | 286,356 |
| Aug 11, 2023 | 2,160.00 | 2,212.00 | 2,160.00 | 2,184.00 | 2,100.07 | 297,355 |
| Aug 10, 2023 | 2,190.00 | 2,226.00 | 2,176.00 | 2,214.00 | 2,128.92 | 315,183 |
| Aug 9, 2023 | 2,192.00 | 2,205.98 | 2,154.00 | 2,196.00 | 2,111.61 | 244,443 |
| Aug 8, 2023 | 2,206.00 | 2,244.00 | 2,204.00 | 2,216.00 | 2,130.84 | 206,810 |
| Aug 7, 2023 | 2,230.00 | 2,244.00 | 2,202.00 | 2,220.00 | 2,134.68 | 112,163 |
| Aug 4, 2023 | 2,166.00 | 2,238.00 | 2,166.00 | 2,230.00 | 2,144.30 | 108,834 |
| Aug 3, 2023 | 2,182.00 | 2,248.00 | 2,180.00 | 2,192.00 | 2,107.76 | 288,120 |
| Aug 2, 2023 | 2,190.00 | 2,223.00 | 2,184.00 | 2,204.00 | 2,119.30 | 154,079 |
| Aug 1, 2023 | 2,180.00 | 2,232.00 | 2,180.00 | 2,216.00 | 2,130.84 | 83,759 |
| Jul 31, 2023 | 2,180.00 | 2,236.00 | 2,180.00 | 2,216.00 | 2,130.84 | 186,036 |
| Jul 28, 2023 | 2,228.00 | 2,240.00 | 2,212.00 | 2,218.00 | 2,132.76 | 479,211 |
| Jul 27, 2023 | 2,274.00 | 2,274.00 | 2,224.00 | 2,240.00 | 2,153.92 | 143,644 |
| Jul 26, 2023 | 2,206.00 | 2,220.00 | 2,182.00 | 2,220.00 | 2,134.68 | 102,409 |
| Jul 25, 2023 | 2,204.00 | 2,226.00 | 2,194.00 | 2,216.00 | 2,130.84 | 169,733 |
| Jul 24, 2023 | 2,216.00 | 2,236.00 | 2,202.00 | 2,202.00 | 2,117.38 | 236,651 |
| Jul 21, 2023 | 2,198.00 | 2,224.00 | 2,184.08 | 2,224.00 | 2,138.53 | 182,124 |
| Jul 20, 2023 | 2,206.00 | 2,268.00 | 2,206.00 | 2,208.00 | 2,123.15 | 314,915 |
| Jul 19, 2023 | 2,188.00 | 2,248.00 | 2,150.00 | 2,218.00 | 2,132.76 | 323,427 |
| Jul 18, 2023 | 1,975.00 | 2,092.00 | 1,975.00 | 2,084.00 | 2,003.91 | 231,202 |
| Jul 17, 2023 | 2,040.00 | 2,040.00 | 2,006.00 | 2,006.00 | 1,928.91 | 175,455 |
| Jul 14, 2023 | 2,024.00 | 2,062.60 | 1,993.00 | 2,036.00 | 1,957.76 | 123,304 |
| Jul 13, 2023 | 2,020.00 | 2,030.49 | 1,967.00 | 2,022.00 | 1,944.29 | 352,755 |
| Jul 12, 2023 | 1,963.00 | 2,042.00 | 1,961.00 | 2,030.00 | 1,951.99 | 145,135 |
| Jul 11, 2023 | 1,958.00 | 1,970.00 | 1,939.00 | 1,970.00 | 1,894.29 | 186,157 |
| Jul 10, 2023 | 1,928.00 | 1,948.00 | 1,903.00 | 1,944.00 | 1,869.29 | 344,417 |
| Jul 7, 2023 | 1,929.00 | 1,936.00 | 1,907.00 | 1,932.00 | 1,857.75 | 260,258 |
| Jul 6, 2023 | 2,010.00 | 2,010.00 | 1,920.00 | 1,921.00 | 1,847.18 | 420,960 |
| Jul 5, 2023 | 2,044.00 | 2,044.00 | 1,988.00 | 2,002.00 | 1,925.06 | 527,940 |
| Jul 4, 2023 | 2,014.00 | 2,022.00 | 1,989.00 | 2,016.00 | 1,938.52 | 262,409 |
| Jul 3, 2023 | 2,006.00 | 2,020.00 | 1,979.00 | 2,012.00 | 1,934.68 | 217,180 |
| Jun 30, 2023 | 1,987.00 | 2,018.00 | 1,982.00 | 1,988.00 | 1,911.60 | 194,949 |
| Jun 29, 2023 | 2,006.00 | 2,006.00 | 1,961.00 | 1,982.00 | 1,905.83 | 251,773 |
| Jun 28, 2023 | 1,996.00 | 2,012.80 | 1,985.00 | 2,004.00 | 1,926.99 | 177,753 |
| Jun 27, 2023 | 1,988.00 | 1,991.00 | 1,962.00 | 1,982.00 | 1,905.83 | 225,034 |
| Jun 26, 2023 | 1,967.00 | 1,988.00 | 1,932.00 | 1,978.00 | 1,901.98 | 400,890 |
| Jun 23, 2023 | 1,972.00 | 2,038.00 | 1,933.00 | 1,954.00 | 1,878.91 | 317,683 |
| Jun 22, 2023 | 2,056.00 | 2,062.00 | 1,970.00 | 2,008.00 | 1,930.83 | 312,342 |
| Jun 21, 2023 | 2,096.00 | 2,096.00 | 2,040.00 | 2,052.00 | 1,973.14 | 299,664 |
| Jun 20, 2023 | 2,134.00 | 2,134.00 | 2,094.00 | 2,104.00 | 2,023.14 | 226,812 |
| Jun 19, 2023 | 2,100.00 | 2,120.00 | 2,089.66 | 2,106.00 | 2,025.07 | 207,808 |
| Jun 16, 2023 | 2,144.00 | 2,146.00 | 2,104.00 | 2,118.00 | 2,036.60 | 710,168 |
| Jun 15, 2023 | 2,176.00 | 2,176.00 | 2,116.00 | 2,138.00 | 2,055.84 | 219,878 |
| Jun 14, 2023 | 2,166.00 | 2,176.00 | 2,138.00 | 2,156.00 | 2,073.14 | 333,246 |
| Jun 13, 2023 | 2,236.00 | 2,236.00 | 2,128.00 | 2,172.00 | 2,088.53 | 484,190 |
| Jun 12, 2023 | 2,220.00 | 2,256.00 | 2,220.00 | 2,238.00 | 2,151.99 | 356,312 |
| Jun 9, 2023 | 2,290.00 | 2,290.00 | 2,216.00 | 2,226.00 | 2,140.45 | 556,394 |
| Jun 8, 2023 | 2,288.00 | 2,302.00 | 2,264.88 | 2,270.00 | 2,182.76 | 251,425 |
| Jun 7, 2023 | 2,298.00 | 2,318.00 | 2,264.00 | 2,290.00 | 2,201.99 | 312,757 |
| Jun 6, 2023 | 2,360.00 | 2,360.00 | 2,296.00 | 2,320.00 | 2,230.84 | 409,183 |
| Jun 5, 2023 | 2,356.00 | 2,366.00 | 2,318.00 | 2,334.00 | 2,244.30 | 217,816 |
| Jun 2, 2023 | 2,294.00 | 2,350.00 | 2,294.00 | 2,344.00 | 2,253.92 | 460,368 |
| Jun 1, 2023 | 2,254.00 | 2,318.00 | 2,244.00 | 2,318.00 | 2,228.92 | 483,592 |
| May 31, 2023 | 2,264.00 | 2,272.00 | 2,242.00 | 2,260.00 | 2,173.15 | 809,553 |
| May 30, 2023 | 2,278.00 | 2,294.00 | 2,256.00 | 2,276.00 | 2,188.53 | 507,690 |
| May 26, 2023 | 2,300.00 | 2,300.00 | 2,252.00 | 2,268.00 | 2,180.84 | 510,133 |
| May 25, 2023 | 45.00 Dividend | |||||
| May 25, 2023 | 2,288.00 | 2,290.00 | 2,262.00 | 2,284.00 | 2,196.22 | 593,280 |
| May 24, 2023 | 2,430.00 | 2,430.00 | 2,314.00 | 2,328.00 | 2,195.26 | 1,012,075 |
| May 23, 2023 | 2,456.00 | 2,464.00 | 2,418.00 | 2,426.00 | 2,287.68 | 247,447 |
| May 22, 2023 | 2,454.00 | 2,478.00 | 2,450.18 | 2,460.00 | 2,319.74 | 177,855 |
| May 19, 2023 | 2,570.00 | 2,570.00 | 2,458.00 | 2,466.00 | 2,325.40 | 294,448 |
| May 18, 2023 | 2,500.00 | 2,518.93 | 2,462.00 | 2,500.00 | 2,357.46 | 236,744 |
| May 17, 2023 | 2,422.00 | 2,486.00 | 2,422.00 | 2,456.00 | 2,315.96 | 268,254 |
| May 16, 2023 | 2,468.00 | 2,490.00 | 2,462.00 | 2,486.00 | 2,344.25 | 425,454 |
| May 15, 2023 | 2,452.00 | 2,465.00 | 2,420.00 | 2,462.00 | 2,321.62 | 252,133 |
| May 12, 2023 | 2,414.00 | 2,456.00 | 2,406.00 | 2,444.00 | 2,304.65 | 472,990 |
| May 11, 2023 | 2,436.00 | 2,442.00 | 2,388.00 | 2,402.00 | 2,265.04 | 209,115 |
| May 10, 2023 | 2,400.00 | 2,436.00 | 2,395.00 | 2,422.00 | 2,283.90 | 228,046 |
| May 9, 2023 | 2,448.00 | 2,450.00 | 2,390.00 | 2,400.00 | 2,263.16 | 522,046 |
| May 5, 2023 | 2,360.00 | 2,454.00 | 2,360.00 | 2,442.00 | 2,302.76 | 245,489 |
| May 4, 2023 | 2,430.00 | 2,444.00 | 2,404.00 | 2,406.00 | 2,268.82 | 255,228 |
| May 3, 2023 | 2,408.00 | 2,467.01 | 2,408.00 | 2,426.00 | 2,287.68 | 463,725 |
| May 2, 2023 | 2,426.00 | 2,484.00 | 2,414.55 | 2,454.00 | 2,314.08 | 934,826 |
| Apr 28, 2023 | 2,416.00 | 2,432.00 | 2,372.00 | 2,412.00 | 2,274.47 | 432,791 |
| Apr 27, 2023 | 2,368.00 | 2,408.00 | 2,368.00 | 2,384.00 | 2,248.07 | 253,110 |
| Apr 26, 2023 | 2,306.00 | 2,412.00 | 2,306.00 | 2,400.00 | 2,263.16 | 589,073 |
| Apr 25, 2023 | 2,268.00 | 2,322.00 | 2,268.00 | 2,312.00 | 2,180.18 | 443,960 |
| Apr 24, 2023 | 2,378.00 | 2,378.00 | 2,308.00 | 2,308.00 | 2,176.40 | 501,399 |
| Apr 21, 2023 | 2,264.00 | 2,338.00 | 2,264.00 | 2,338.00 | 2,204.69 | 508,694 |
| Apr 20, 2023 | 2,400.00 | 2,400.00 | 2,308.00 | 2,308.00 | 2,176.40 | 464,850 |
| Apr 19, 2023 | 2,352.00 | 2,372.00 | 2,342.40 | 2,364.00 | 2,229.21 | 283,987 |
Related Tickers
BDEV.L Barratt Developments plc
441.50
-1.08%
RDW.L Redrow plc
628.00
-0.95%
VTY.L Vistry Group PLC
1,114.00
-1.15%
PSN.L Persimmon Plc
1,286.00
-0.43%
TW.L Taylor Wimpey plc
130.75
-0.87%
BKG.L The Berkeley Group Holdings plc
4,542.00
-1.69%
CRST.L Crest Nicholson Holdings plc
186.50
-1.01%
GLE.L MJ Gleeson plc
492.50
-0.71%
SPR.L Springfield Properties PLC
93.50
0.00%
GVR.IR Glenveagh Properties PLC
1.2700
-0.63%