U.S. Markets closed

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


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,113.00-5.00 (-0.16%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20173,131.003,131.003,074.003,113.003,113.00296,873
Jul 19, 20173,044.003,119.653,037.003,118.003,118.00354,997
Jul 18, 20173,003.003,042.202,976.003,042.003,042.00981,700
Jul 17, 20173,006.003,019.002,994.002,998.002,998.00327,996
Jul 14, 20173,076.003,076.002,998.003,005.003,005.00430,073
Jul 13, 20172,992.003,067.002,964.003,063.003,063.00691,507
Jul 12, 20173,050.003,077.002,958.002,964.002,964.00558,229
Jul 11, 20173,064.003,078.003,029.003,038.003,038.00354,488
Jul 10, 20173,077.003,087.603,039.003,060.003,060.00452,240
Jul 07, 20173,052.003,068.203,039.003,065.003,065.00408,358
Jul 06, 20173,044.003,053.003,006.003,047.003,047.00513,566
Jul 05, 20172,988.003,037.002,980.003,034.003,034.00549,472
Jul 04, 20172,954.002,981.002,945.002,965.002,965.00342,838
Jul 03, 20172,978.002,995.002,948.002,956.002,956.00517,145
Jun 30, 20172,981.003,005.002,965.002,975.002,975.0023,643
Jun 29, 20173,022.003,025.002,959.002,968.002,968.0073,251
Jun 28, 20172,961.003,033.302,934.083,006.003,006.0053,003
Jun 27, 20172,982.002,993.802,941.002,963.732,963.7344,585
Jun 26, 20173,004.003,018.002,979.002,985.162,985.1638,133
Jun 23, 20172,978.002,991.002,959.002,982.002,982.00118,100
Jun 22, 20172,978.002,992.002,932.502,964.002,964.00365,836
Jun 21, 20173,001.003,011.662,961.002,972.002,972.0044,393
Jun 20, 20173,017.003,050.002,994.752,996.002,996.0017,451
Jun 19, 20173,036.003,034.003,009.003,009.003,009.00368,908
Jun 16, 20172,977.003,021.002,960.493,016.003,016.00776,195
Jun 15, 20173,007.003,020.002,897.002,972.002,972.001,042,155
Jun 14, 20172,900.003,025.002,900.003,020.003,020.001,076,910
Jun 13, 20172,900.002,900.002,841.002,850.002,850.00539,067
Jun 12, 20172,842.002,857.002,829.252,842.002,842.00398,423
Jun 09, 20172,820.002,853.002,729.002,852.002,852.001,048,568
Jun 08, 20172,803.002,843.002,785.002,843.002,843.00706,695
Jun 07, 20172,743.002,786.002,736.382,786.002,786.00850,336
Jun 06, 20172,779.002,795.012,718.002,727.002,727.00485,070
Jun 05, 20172,825.002,828.002,780.002,783.002,783.00333,798
Jun 02, 20172,826.002,829.642,799.002,800.002,800.00513,713
Jun 01, 20172,832.002,884.002,808.002,814.002,814.00554,394
May 31, 20172,845.002,870.002,815.002,826.002,826.00624,613
May 30, 20172,860.002,872.002,830.002,845.002,845.00306,974
May 26, 20172,894.002,904.002,853.002,860.002,860.00220,219
May 25, 20172,877.002,894.002,867.002,893.002,893.00305,190
May 24, 20172,882.002,892.002,869.002,879.002,879.00290,723
May 23, 20172,911.002,928.002,883.002,886.002,886.00263,989
May 22, 20172,915.002,920.002,884.002,893.002,893.00364,993
May 19, 20172,903.002,948.002,897.002,914.002,914.00300,331
May 18, 20172,898.002,915.002,877.362,900.002,900.00472,638
May 18, 201737.5 Dividend
May 17, 20172,924.002,934.002,906.002,934.002,896.50399,316
May 16, 20172,921.002,951.002,908.002,924.002,886.63289,829
May 15, 20172,933.002,936.002,891.002,922.002,884.65434,221
May 12, 20172,957.002,968.002,919.002,923.002,885.64250,938
May 11, 20172,954.002,981.002,930.002,958.002,920.19447,333
May 10, 20172,902.003,001.002,888.002,954.002,916.24739,869
May 09, 20172,938.002,964.002,929.002,944.002,906.37495,609
May 08, 20172,917.002,939.002,901.002,926.002,888.60751,939
May 05, 20172,883.002,914.002,881.002,907.002,869.84253,013
May 04, 20172,886.002,912.002,861.002,894.002,857.01338,171
May 03, 20172,954.002,954.002,882.002,882.002,845.16723,623
May 02, 20172,842.002,961.002,842.002,955.002,917.231,087,637
Apr 28, 20172,870.002,876.002,823.652,846.002,809.62800,910
Apr 27, 20172,819.002,876.002,811.002,870.002,833.32660,891
Apr 26, 20172,829.002,847.002,789.962,824.002,787.91502,657
Apr 25, 20172,848.002,848.002,793.002,796.002,760.26464,779
Apr 24, 20172,835.002,846.002,817.002,832.002,795.80246,954
Apr 21, 20172,800.002,836.002,785.002,798.002,762.24388,515
Apr 20, 20172,872.002,875.002,819.002,837.002,800.74350,134
Apr 19, 20172,772.002,868.002,768.002,868.002,831.34652,652
Apr 18, 20172,770.002,791.002,720.002,766.002,730.65597,252
Apr 13, 20172,735.002,770.002,714.002,770.002,734.60379,527
Apr 12, 20172,784.002,784.002,720.002,739.002,703.99394,820
Apr 11, 20172,759.002,792.002,742.002,757.002,721.76573,539
Apr 10, 20172,745.002,757.002,731.002,750.002,714.85578,707
Apr 07, 20172,727.002,742.002,719.002,742.002,706.95408,795
Apr 06, 20172,696.002,735.002,683.002,735.002,700.04428,738
Apr 05, 20172,720.002,720.002,666.002,697.002,662.53515,367
Apr 04, 20172,691.002,722.002,690.002,709.002,674.38607,541
Apr 03, 20172,712.002,712.002,666.002,690.002,655.62499,372
Mar 31, 20172,690.002,708.002,654.002,703.002,668.45464,522
Mar 30, 20172,699.002,711.002,676.372,687.002,652.66440,771
Mar 29, 20172,773.002,788.002,688.002,700.002,665.49531,345
Mar 28, 20172,796.002,796.002,732.002,764.002,728.67429,939
Mar 27, 20172,768.002,794.002,754.002,773.002,737.56501,587
Mar 24, 20172,829.002,831.002,773.002,778.002,742.49698,514
Mar 23, 20172,842.002,842.002,796.002,820.002,783.96532,689
Mar 22, 20172,825.002,846.002,794.002,826.002,789.88586,473
Mar 21, 20172,850.002,920.002,818.812,837.002,800.74949,119
Mar 20, 20172,811.002,829.002,786.002,828.002,791.85397,655
Mar 17, 20172,763.002,830.002,763.002,823.002,786.92701,371
Mar 16, 20172,775.002,775.002,730.002,759.002,723.74359,980
Mar 15, 20172,765.002,773.002,717.002,750.002,714.85358,327
Mar 14, 20172,780.002,786.402,740.002,758.002,722.75462,561
Mar 13, 20172,749.002,788.002,747.002,777.002,741.51456,503
Mar 10, 20172,720.002,748.002,697.002,741.002,705.97415,840
Mar 09, 20172,696.002,726.002,684.002,713.002,678.32417,344
Mar 08, 20172,707.002,724.002,682.882,693.002,658.58417,948
Mar 07, 20172,700.002,720.002,692.002,699.002,664.50388,749
Mar 06, 20172,669.002,700.002,656.902,691.002,656.61342,768
Mar 03, 20172,660.002,670.002,635.002,659.002,625.01351,051
Mar 02, 20172,682.002,693.502,634.002,666.002,631.93490,699
Mar 01, 20172,611.002,699.002,610.002,688.002,653.64529,210
Feb 28, 20172,594.002,623.002,582.002,606.002,572.69403,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...