BWY.L - Bellway p.l.c.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20183,131.003,131.003,083.003,106.003,106.00636,779
Feb 22, 20183,140.003,150.003,085.003,121.003,121.00479,230
Feb 21, 20183,136.003,164.003,081.003,151.003,151.001,092,126
Feb 20, 20183,067.003,138.003,063.003,128.003,128.00518,907
Feb 19, 20183,067.003,094.003,042.003,064.003,064.00412,782
Feb 16, 20183,080.003,092.003,058.003,067.003,067.00473,370
Feb 15, 20183,086.003,123.003,045.003,064.003,064.00445,487
Feb 14, 20183,104.003,105.003,006.003,060.003,060.00628,032
Feb 13, 20183,094.003,137.003,079.003,079.003,079.00626,779
Feb 12, 20183,146.003,146.003,076.003,100.003,100.00679,763
Feb 09, 20183,112.003,153.003,087.003,120.003,120.001,036,318
Feb 08, 20183,293.003,342.003,110.003,110.003,110.001,214,420
Feb 07, 20183,302.003,336.003,192.003,313.003,313.00831,784
Feb 06, 20183,177.003,240.003,104.003,219.003,219.001,002,420
Feb 05, 20183,291.003,291.003,225.003,256.003,256.00600,394
Feb 02, 20183,340.003,367.003,305.003,314.003,314.00471,770
Feb 01, 20183,314.003,376.003,314.003,348.003,348.00486,968
Jan 31, 20183,414.003,414.003,314.003,321.003,321.00532,023
Jan 30, 20183,455.003,455.003,409.003,409.003,409.00443,242
Jan 29, 20183,503.003,521.003,454.003,455.003,455.00375,582
Jan 26, 20183,455.003,501.003,447.003,490.003,490.00518,128
Jan 25, 20183,451.003,467.003,413.003,439.003,439.00347,272
Jan 24, 20183,466.003,497.003,437.003,461.003,461.00490,701
Jan 23, 20183,460.003,495.003,433.003,476.003,476.00339,609
Jan 22, 20183,510.003,531.003,437.003,444.003,444.00779,483
Jan 19, 20183,510.003,552.003,510.003,521.003,521.00759,969
Jan 18, 20183,529.003,555.003,487.003,505.003,505.00308,170
Jan 17, 20183,568.003,581.003,504.003,521.003,521.00341,599
Jan 16, 20183,552.003,581.003,546.003,574.003,574.00479,562
Jan 15, 20183,582.003,596.003,538.003,538.003,538.00270,554
Jan 12, 20183,550.003,615.003,550.003,573.003,573.00499,991
Jan 11, 20183,586.003,586.003,535.003,549.003,549.00531,037
Jan 10, 20183,629.003,629.003,553.003,580.003,580.00921,452
Jan 09, 20183,652.003,674.003,615.003,635.003,635.00315,600
Jan 08, 20183,683.003,690.003,613.003,635.003,635.00361,127
Jan 05, 20183,643.003,700.003,620.003,686.003,686.00400,092
Jan 04, 20183,675.003,679.003,615.003,628.003,628.00321,334
Jan 03, 20183,624.003,651.003,598.003,642.003,642.001,006,993
Jan 02, 20183,563.003,619.003,544.003,619.003,619.00415,580
Dec 29, 20173,637.003,642.003,563.003,563.003,563.00264,188
Dec 28, 20173,658.003,672.003,630.003,645.003,645.00233,675
Dec 27, 20173,645.003,667.003,625.003,667.003,667.00133,422
Dec 22, 20173,629.003,658.003,620.003,645.003,645.00110,290
Dec 21, 20173,624.003,643.003,592.003,628.003,628.00262,247
Dec 20, 20173,643.003,662.003,616.003,640.003,640.00405,448
Dec 19, 20173,590.003,639.003,571.003,633.003,633.00399,079
Dec 18, 20173,530.003,609.003,530.003,591.003,591.00325,781
Dec 15, 20173,539.003,561.003,478.003,515.003,515.00402,824
Dec 14, 20173,548.003,594.003,533.003,546.003,546.00491,297
Dec 13, 20173,546.003,566.003,484.003,557.483,557.48457,171
Dec 12, 20173,610.003,615.003,527.003,553.003,553.00457,459
Dec 11, 20173,598.003,614.003,553.003,604.003,604.00403,247
Dec 08, 20173,479.003,651.003,479.003,600.003,600.00715,106
Dec 07, 20173,494.003,514.003,464.003,473.003,473.00478,664
Dec 06, 20173,489.003,525.003,469.003,494.003,494.00436,557
Dec 05, 20173,524.003,546.003,491.003,517.003,517.00613,406
Dec 04, 20173,478.003,513.003,461.003,507.003,507.00538,521
Dec 01, 20173,455.003,492.003,433.003,468.003,468.00440,829
Nov 30, 20173,509.003,509.003,432.003,462.003,462.00730,545
Nov 30, 201784.5 Dividend
Nov 29, 20173,450.003,575.003,450.003,552.003,467.50620,494
Nov 28, 20173,498.003,506.003,442.003,452.003,369.88395,685
Nov 27, 20173,473.003,515.003,454.003,498.003,414.78335,313
Nov 24, 20173,526.003,547.003,474.003,474.003,391.36442,837
Nov 23, 20173,480.003,557.003,457.003,540.003,455.79257,267
Nov 22, 20173,558.003,563.003,478.003,480.003,397.21630,689
Nov 21, 20173,530.003,574.003,530.003,568.003,483.12645,657
Nov 20, 20173,545.003,574.003,524.003,529.003,445.05360,127
Nov 17, 20173,515.003,552.003,505.003,526.003,442.12355,245
Nov 16, 20173,483.003,530.003,478.003,525.003,441.14424,357
Nov 15, 20173,487.003,523.003,456.003,475.003,392.33568,521
Nov 14, 20173,433.003,508.003,433.003,499.003,415.76628,179
Nov 13, 20173,497.003,497.003,406.003,426.003,344.50383,424
Nov 10, 20173,425.003,464.003,407.003,450.003,367.931,021,839
Nov 09, 20173,629.003,629.003,415.003,415.003,333.76938,465
Nov 08, 20173,650.003,650.003,580.003,629.003,542.67533,990
Nov 07, 20173,671.003,675.003,619.003,640.003,553.41369,514
Nov 06, 20173,644.003,690.003,640.003,668.003,580.74501,847
Nov 03, 20173,662.003,687.003,646.003,650.003,563.17346,361
Nov 02, 20173,670.003,699.003,639.003,665.003,577.81575,934
Nov 01, 20173,649.003,701.003,646.003,663.003,575.86614,602
Oct 31, 20173,631.003,664.003,576.003,650.003,563.17634,883
Oct 30, 20173,600.003,671.003,532.003,656.003,569.03928,336
Oct 27, 20173,767.003,783.593,679.003,698.003,610.03557,697
Oct 26, 20173,763.003,772.003,729.003,772.003,682.27515,485
Oct 25, 20173,769.003,805.003,712.003,756.003,666.65598,773
Oct 24, 20173,791.003,793.003,760.003,760.003,670.55670,524
Oct 23, 20173,723.003,798.003,699.003,792.003,701.79483,258
Oct 20, 20173,709.003,733.003,676.003,718.003,629.55542,731
Oct 19, 20173,680.003,708.003,632.003,691.003,603.191,473,418
Oct 18, 20173,585.003,678.003,573.683,673.003,585.62904,421
Oct 17, 20173,585.003,596.003,509.003,569.003,484.10829,039
Oct 16, 20173,501.003,520.003,473.003,503.003,419.67725,656
Oct 13, 20173,516.003,531.003,478.453,520.003,436.26513,925
Oct 12, 20173,504.003,517.003,470.003,510.003,426.50412,535
Oct 11, 20173,474.003,510.203,440.783,497.003,413.81475,158
Oct 10, 20173,405.003,466.003,405.003,461.003,378.66619,227
Oct 09, 20173,390.003,408.003,378.003,397.003,316.19357,996
Oct 06, 20173,405.003,408.003,385.003,388.003,307.40236,303
Oct 05, 20173,362.003,395.433,361.003,380.003,299.59214,106
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...