Advertisement
U.S. markets closed

Bellway p.l.c. (BWY.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
2,664.00+18.00 (+0.68%)
At close: 04:35PM GMT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242,656.002,674.002,630.002,664.002,664.00510,752
Mar 27, 20242,670.002,688.002,616.002,646.002,646.00788,844
Mar 26, 20242,606.002,694.002,561.992,688.002,688.00503,291
Mar 25, 20242,692.002,700.002,618.002,632.002,632.00298,748
Mar 22, 20242,644.002,702.002,644.002,680.002,680.00264,978
Mar 21, 20242,700.002,714.002,651.002,714.002,714.00573,032
Mar 20, 20242,662.002,693.992,646.002,650.002,650.00522,565
Mar 19, 20242,790.002,790.002,646.002,660.002,660.00666,712
Mar 18, 20242,714.002,762.002,706.002,728.002,728.00171,450
Mar 15, 20242,766.002,766.002,710.002,710.002,710.00896,862
Mar 14, 20242,754.002,792.002,734.002,758.002,758.00199,267
Mar 13, 20242,786.002,796.002,740.002,744.002,744.00273,027
Mar 12, 20242,772.002,790.002,736.002,772.002,772.00150,861
Mar 11, 20242,752.002,785.002,742.002,766.002,766.00279,962
Mar 08, 20242,744.002,778.002,734.002,760.002,760.00410,841
Mar 07, 20242,700.002,788.002,700.002,774.002,774.00200,868
Mar 06, 20242,736.002,804.002,736.002,756.002,756.00548,780
Mar 05, 20242,736.002,780.002,736.002,744.002,744.00327,066
Mar 04, 20242,768.002,774.002,722.002,774.002,774.00205,326
Mar 01, 20242,688.002,754.002,688.002,754.002,754.00646,904
Feb 29, 20242,680.002,718.002,644.002,698.002,698.00619,157
Feb 28, 20242,688.002,700.002,628.002,644.002,644.00964,931
Feb 27, 20242,730.002,730.002,684.002,700.002,700.00311,077
Feb 26, 20242,728.002,766.002,670.002,708.002,708.00420,745
Feb 23, 20242,800.002,800.002,748.002,760.002,760.00230,110
Feb 22, 20242,806.002,814.982,752.002,766.002,766.00392,097
Feb 21, 20242,816.002,838.002,798.002,802.002,802.00235,939
Feb 20, 20242,826.002,838.002,808.002,824.002,824.00380,308
Feb 19, 20242,812.002,834.002,802.002,834.002,834.00479,613
Feb 16, 20242,820.002,837.002,810.002,812.002,812.00287,203
Feb 15, 20242,828.002,828.002,784.002,810.002,810.00268,841
Feb 14, 20242,718.002,838.002,718.002,782.002,782.00884,513
Feb 13, 20242,898.002,898.002,746.002,770.002,770.00670,735
Feb 12, 20242,860.002,872.002,832.002,860.002,860.00402,942
Feb 09, 20242,798.002,848.002,766.002,848.002,848.00742,599
Feb 08, 20242,822.002,852.002,804.002,810.002,810.001,035,366
Feb 07, 20242,836.002,878.002,796.002,832.002,832.00642,729
Feb 06, 20242,706.002,760.002,697.012,754.002,754.00334,499
Feb 05, 20242,732.002,748.002,688.002,688.002,688.00483,172
Feb 02, 20242,758.002,772.002,720.002,742.002,742.00569,077
Feb 01, 20242,776.002,776.002,714.002,726.002,726.00764,250
Jan 31, 20242,658.002,774.002,658.002,760.002,760.00491,541
Jan 30, 20242,660.002,736.002,648.002,736.002,736.00351,222
Jan 29, 20242,680.002,682.002,624.002,680.002,680.001,297,631
Jan 26, 20242,654.002,678.002,634.002,662.002,662.00370,863
Jan 25, 20242,622.002,674.002,622.002,650.002,650.00298,493
Jan 24, 20242,594.002,696.002,594.002,680.002,680.00453,291
Jan 23, 20242,700.002,736.002,644.002,648.002,648.00820,355
Jan 22, 20242,620.002,714.002,612.002,700.002,700.00600,801
Jan 19, 20242,556.002,666.002,556.002,630.002,630.00586,809
Jan 18, 20242,534.002,636.002,534.002,624.002,624.00629,391
Jan 17, 20242,574.002,630.002,548.002,580.002,580.00359,756
Jan 16, 20242,652.002,670.002,618.002,646.002,646.00232,896
Jan 15, 20242,629.012,656.002,596.002,656.002,656.00324,948
Jan 12, 20242,644.002,678.002,622.002,622.002,622.00753,256
Jan 11, 20242,720.002,730.002,614.002,614.002,614.00903,719
Jan 10, 20242,650.002,734.002,646.002,720.002,720.001,314,396
Jan 09, 20242,684.002,705.002,660.002,666.002,666.001,114,883
Jan 08, 20242,598.002,714.002,582.002,714.002,714.00458,764
Jan 05, 20242,562.002,608.002,540.002,608.002,608.00461,651
Jan 04, 20242,540.002,574.002,518.002,558.002,558.00166,654
Jan 03, 20242,486.002,554.002,486.002,532.002,532.00183,157
Jan 02, 20242,530.002,600.002,530.002,546.002,546.00116,530
Dec 29, 20232,560.002,584.002,550.002,568.002,568.0092,688
Dec 28, 20232,620.002,620.002,538.002,570.002,570.00178,296
Dec 27, 20232,570.002,616.002,560.002,586.002,586.00119,821
Dec 22, 20232,548.002,586.002,524.002,586.002,586.0093,324
Dec 21, 20232,514.002,578.002,508.002,570.002,570.00106,478
Dec 20, 20232,580.002,614.002,516.002,564.002,564.00292,591
Dec 19, 20232,524.002,550.002,511.982,532.002,532.00162,025
Dec 18, 20232,560.002,560.002,486.002,506.002,506.00234,357
Dec 15, 20232,544.002,580.002,522.002,522.002,522.00471,570
Dec 14, 20232,512.002,592.002,508.002,534.002,534.00470,002
Dec 13, 20232,446.002,476.002,444.002,464.002,464.00277,253
Dec 12, 20232,474.002,498.002,438.002,446.002,446.00513,047
Dec 11, 20232,444.002,474.002,410.002,460.002,460.00244,104
Dec 08, 20232,468.002,482.002,438.002,440.002,440.00216,815
Dec 07, 20232,478.002,478.002,384.002,466.002,466.00360,894
Dec 06, 20232,452.002,452.002,386.002,422.002,422.00296,395
Dec 05, 20232,426.002,426.002,338.002,396.002,396.00313,166
Dec 04, 20232,426.002,430.002,366.002,372.002,372.00182,111
Dec 01, 20232,308.002,396.002,308.002,396.002,396.00615,211
Nov 30, 20232,386.002,394.002,312.002,318.002,318.00496,775
Nov 30, 202395 Dividend
Nov 29, 20232,424.002,498.002,372.002,472.002,377.00404,779
Nov 28, 20232,432.002,440.002,398.002,430.002,336.61198,271
Nov 27, 20232,404.002,436.002,390.002,436.002,342.38162,562
Nov 24, 20232,388.002,400.002,370.012,386.002,294.3095,594
Nov 23, 20232,382.002,400.002,354.002,382.002,290.4690,842
Nov 22, 20232,420.002,444.002,356.002,378.002,286.61289,927
Nov 21, 20232,428.002,428.002,394.002,394.002,302.00159,303
Nov 20, 20232,376.002,436.002,340.002,408.002,315.46164,682
Nov 17, 20232,350.002,400.002,350.002,382.002,290.46140,600
Nov 16, 20232,364.002,398.002,340.002,350.002,259.69145,338
Nov 15, 20232,384.002,462.002,340.002,382.002,290.46329,770
Nov 14, 20232,248.002,354.002,224.022,350.002,259.69304,301
Nov 13, 20232,208.002,250.002,208.002,248.002,161.61138,843
Nov 10, 20232,214.002,244.002,180.082,220.002,134.68162,446
Nov 09, 20232,222.002,268.002,202.002,258.002,171.22254,004
Nov 08, 20232,176.002,236.002,176.002,212.002,126.99424,441
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...