LSE - Delayed Quote GBp

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

Compare
2,256.00
-112.00
(-4.73%)
At close: 4:37:21 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,314.002,384.002,234.002,256.002,256.00642,643
Apr 3, 20252,300.002,390.002,278.002,368.002,368.00205,790
Apr 2, 20252,324.002,374.002,288.002,328.002,328.00235,016
Apr 1, 20252,390.002,402.002,354.932,372.002,372.00488,850
Mar 31, 20252,384.002,401.282,348.002,366.002,366.00377,925
Mar 28, 20252,366.002,418.002,366.002,404.002,404.00372,884
Mar 27, 20252,400.002,410.002,366.002,382.002,382.00806,736
Mar 26, 20252,464.002,470.002,354.002,410.002,410.00576,747
Mar 25, 20252,412.002,512.002,412.002,444.002,444.00886,900
Mar 24, 20252,366.002,414.002,328.002,412.002,412.00608,173
Mar 21, 20252,292.002,352.002,292.002,334.002,334.00479,811
Mar 20, 20252,334.002,388.002,324.002,338.002,338.00262,844
Mar 19, 20252,320.002,346.002,294.002,326.002,326.00187,261
Mar 18, 20252,324.002,376.002,324.002,328.002,328.00200,768
Mar 17, 20252,346.002,350.002,296.002,332.002,332.00156,898
Mar 14, 20252,284.002,322.002,234.002,306.002,306.00228,078
Mar 13, 20252,290.002,312.002,230.002,248.002,248.00338,016
Mar 12, 20252,328.002,354.002,280.002,316.002,316.00265,364
Mar 11, 20252,244.002,338.002,224.002,318.002,318.00444,113
Mar 10, 20252,304.002,316.002,206.002,220.002,220.00679,399
Mar 7, 20252,200.002,292.002,200.002,288.002,288.00480,934
Mar 6, 20252,296.002,296.002,208.002,218.002,218.00436,424
Mar 5, 20252,294.002,312.002,244.002,250.002,250.00257,428
Mar 4, 20252,286.002,326.002,252.002,260.002,260.00358,988
Mar 3, 20252,316.002,360.002,300.002,326.002,326.00207,521
Feb 28, 20252,266.002,366.002,262.002,340.002,340.00600,215
Feb 27, 20252,264.002,304.002,254.002,298.002,298.00231,063
Feb 26, 20252,344.002,372.002,300.002,316.002,316.00240,690
Feb 25, 20252,282.002,342.002,282.002,332.002,332.00232,012
Feb 24, 20252,274.002,374.002,274.002,316.002,316.00196,205
Feb 21, 20252,308.002,348.002,308.002,320.002,320.00344,421
Feb 20, 20252,336.002,348.002,304.002,322.002,322.00248,832
Feb 19, 20252,356.002,374.002,318.002,328.002,328.00357,114
Feb 18, 20252,406.002,442.002,354.002,370.002,370.00352,704
Feb 17, 20252,430.002,456.002,396.002,406.002,406.00238,406
Feb 14, 20252,472.002,492.002,430.002,438.002,438.00360,764
Feb 13, 20252,496.002,506.002,444.002,480.002,480.00444,477
Feb 12, 20252,470.002,526.002,386.002,448.002,448.00997,516
Feb 11, 20252,448.002,478.002,390.002,430.002,430.001,624,122
Feb 10, 20252,540.002,580.002,510.002,564.002,564.00461,785
Feb 7, 20252,590.002,622.002,518.002,520.002,520.00529,311
Feb 6, 20252,680.002,738.002,608.002,608.002,608.00547,718
Feb 5, 20252,558.002,670.002,552.002,660.002,660.00475,881
Feb 4, 20252,576.002,610.002,562.032,584.002,584.00390,641
Feb 3, 20252,550.002,608.002,520.002,582.002,582.00246,536
Jan 31, 20252,644.002,644.002,566.002,622.002,622.00391,230
Jan 30, 20252,576.002,632.002,548.002,606.002,606.00473,184
Jan 29, 20252,674.002,674.002,576.002,576.002,576.00585,470
Jan 28, 20252,550.002,632.002,516.002,630.002,630.00330,233
Jan 27, 20252,494.002,552.002,492.002,552.002,552.00299,014
Jan 24, 20252,540.002,572.002,494.002,518.002,518.00493,503
Jan 23, 20252,472.002,542.002,460.002,536.002,536.00431,429
Jan 22, 20252,448.002,480.002,428.002,468.002,468.00496,778
Jan 21, 20252,414.002,454.002,386.002,440.002,440.00377,608
Jan 20, 20252,432.002,448.002,370.002,418.002,418.00351,177
Jan 17, 20252,386.002,438.002,384.002,422.002,422.00422,634
Jan 16, 20252,396.002,400.002,328.002,378.002,378.00412,136
Jan 15, 20252,254.002,372.002,236.002,372.002,372.00534,650
Jan 14, 20252,252.002,286.002,198.002,198.002,198.00605,405
Jan 13, 20252,176.002,218.002,156.002,170.002,170.00609,270
Jan 10, 202522.8222.9221.8221.8221.82636,476
Jan 9, 20252,216.002,276.002,172.002,260.002,260.00845,211
Jan 8, 20252,314.002,318.002,246.002,256.002,256.00610,959
Jan 7, 20252,358.002,378.002,304.002,314.002,314.00472,649
Jan 6, 20252,354.002,408.002,308.002,376.002,376.00418,419
Jan 3, 20252,436.002,442.002,352.002,352.002,352.00180,411
Jan 2, 20252,496.002,512.002,426.002,430.002,430.00218,876
Dec 31, 20242,406.002,494.002,390.002,492.002,492.00106,269
Dec 30, 20242,374.002,422.002,374.002,404.002,404.00243,030
Dec 27, 20242,376.002,426.002,372.002,388.002,388.0097,804
Dec 24, 20242,390.002,424.002,374.002,390.002,390.0045,592
Dec 23, 20242,392.002,414.002,360.002,404.002,404.00237,107
Dec 20, 20242,370.002,412.002,358.002,398.002,398.00518,877
Dec 19, 20242,396.002,416.002,376.522,388.002,388.00391,151
Dec 18, 20242,422.002,442.002,414.002,424.002,424.00171,579
Dec 17, 20242,420.002,446.002,404.002,420.002,420.00411,130
Dec 16, 20242,450.002,450.002,397.292,426.002,426.00187,039
Dec 13, 20242,460.002,498.612,442.002,450.002,450.00358,616
Dec 12, 20242,496.002,496.002,462.002,476.002,476.00477,894
Dec 11, 20242,500.002,530.002,470.002,484.002,484.00482,252
Dec 10, 20242,530.002,542.002,502.002,518.002,518.00154,069
Dec 9, 20242,552.002,562.002,516.002,544.002,544.00267,644
Dec 6, 20242,520.002,566.002,512.002,536.002,536.00443,725
Dec 5, 20242,530.002,546.002,500.002,534.002,534.00361,660
Dec 4, 20242,466.002,510.002,458.002,494.002,494.00262,220
Dec 3, 20242,548.002,548.002,470.002,470.002,470.00241,744
Dec 2, 20242,506.002,564.002,460.002,520.002,520.00242,330
Nov 29, 20242,476.002,516.002,470.002,508.002,508.001,294,290
Nov 28, 2024 38.00 Dividend
Nov 28, 20242,530.002,530.002,474.002,480.002,480.00131,718
Nov 27, 20242,512.002,546.002,510.002,534.002,533.62204,401
Nov 26, 20242,520.002,554.002,512.002,522.002,521.62264,370
Nov 25, 20242,528.002,568.002,500.002,550.002,549.62884,105
Nov 22, 20242,456.002,524.002,442.002,494.002,493.63680,102
Nov 21, 20242,442.002,458.002,421.202,442.002,441.63401,955
Nov 20, 20242,504.002,528.002,422.002,438.002,437.63767,439
Nov 19, 20242,498.002,538.002,480.002,506.002,505.62405,363
Nov 18, 20242,546.002,564.002,484.002,506.002,505.62198,658
Nov 15, 20242,524.002,568.002,498.002,548.002,547.62846,457
Nov 14, 20242,500.002,560.002,494.002,548.002,547.62564,352
Nov 13, 20242,580.002,586.002,510.002,514.002,513.62505,035
Nov 12, 20242,638.002,664.002,574.002,574.002,573.61361,545
Nov 11, 20242,680.002,702.002,636.002,666.002,665.60319,474
Nov 8, 20242,698.002,708.002,648.002,662.002,661.60537,789
Nov 7, 20242,718.002,750.002,698.002,714.002,713.59412,535
Nov 6, 20242,814.002,816.002,662.002,714.002,713.59523,368
Nov 5, 20242,770.002,816.002,770.002,778.002,777.58269,293
Nov 4, 20242,812.002,842.002,782.002,782.002,781.58279,363
Nov 1, 20242,800.002,860.002,796.002,812.002,811.58959,446
Oct 31, 20243,010.003,016.002,798.002,836.002,835.57504,795
Oct 30, 20243,060.003,152.003,026.003,050.003,049.54531,993
Oct 29, 20243,008.003,088.003,008.003,060.003,059.54194,528
Oct 28, 20243,054.003,088.293,016.003,088.003,087.54210,636
Oct 25, 20243,058.003,116.003,050.003,050.003,049.54231,581
Oct 24, 20243,072.003,130.003,072.003,110.003,109.5393,761
Oct 23, 20243,120.003,150.003,104.003,128.003,127.53282,395
Oct 22, 20243,086.003,162.003,086.003,120.003,119.53206,697
Oct 21, 20243,230.003,273.013,146.003,146.003,145.53201,703
Oct 18, 20243,278.003,290.003,172.003,222.003,221.52579,073
Oct 17, 20243,350.003,370.003,314.003,336.003,335.501,294,314
Oct 16, 20243,312.013,384.003,308.003,356.003,355.50666,102
Oct 15, 20243,210.003,334.003,192.003,306.003,305.50859,431
Oct 14, 20242,998.003,052.002,974.003,052.003,051.54220,683
Oct 11, 20243,008.003,044.003,006.003,024.003,023.55175,899
Oct 10, 20243,130.003,130.002,984.003,008.003,007.55327,561
Oct 9, 20243,078.003,086.003,044.003,052.003,051.54198,291
Oct 8, 20243,040.003,062.002,986.003,056.003,055.54300,778
Oct 7, 20243,142.003,198.003,090.003,096.003,095.54195,207
Oct 4, 20243,210.003,210.003,126.573,172.003,171.52208,129
Oct 3, 20243,068.003,154.003,068.003,130.003,129.53211,674
Oct 2, 20243,062.003,126.003,056.003,072.003,071.54215,117
Oct 1, 20243,150.003,150.003,096.003,108.003,107.53254,857
Sep 30, 20243,142.003,156.003,096.003,114.003,113.53413,827
Sep 27, 20243,092.003,160.003,082.003,160.003,159.53256,459
Sep 26, 20243,094.003,138.003,086.003,116.003,115.53164,529
Sep 25, 20243,222.003,222.003,066.003,084.003,083.54125,631
Sep 24, 20243,102.003,188.003,102.003,148.003,147.53312,004
Sep 23, 20243,150.003,168.003,122.003,146.003,145.53367,139
Sep 20, 20243,152.003,182.003,122.003,146.003,145.53412,017
Sep 19, 20243,180.003,180.003,090.003,170.003,169.521,026,804
Sep 18, 20243,088.003,138.003,088.003,116.003,115.53322,322
Sep 17, 20243,202.003,202.003,124.003,142.003,141.53209,603
Sep 16, 20243,130.003,170.003,070.003,134.003,133.53226,466
Sep 13, 20243,102.003,164.003,102.003,138.003,137.53150,610
Sep 12, 20243,050.003,172.003,038.003,136.003,135.53384,512
Sep 11, 20243,148.003,202.003,056.003,100.003,099.54319,521
Sep 10, 20243,128.003,128.003,054.003,122.003,121.53290,916
Sep 9, 20243,008.003,086.003,006.003,058.003,057.54239,201
Sep 6, 20243,070.003,082.003,008.003,034.003,033.54278,108
Sep 5, 20243,098.003,110.003,000.003,086.003,085.54180,818
Sep 4, 20243,018.003,056.003,012.003,042.003,041.54381,244
Sep 3, 20243,084.003,100.003,062.003,076.003,075.54219,610
Sep 2, 20243,072.003,100.003,032.003,080.003,079.54557,275
Aug 30, 20243,032.003,072.003,026.003,034.003,033.54217,987
Aug 29, 20243,020.003,070.002,990.003,032.003,031.55735,158
Aug 28, 20243,040.003,122.002,983.293,020.003,019.55173,484
Aug 27, 20243,110.003,128.003,018.003,046.003,045.54418,760
Aug 23, 20243,074.003,128.003,074.003,110.003,109.53145,891
Aug 22, 20243,150.003,150.003,076.003,094.003,093.5495,711
Aug 21, 20243,042.003,138.003,042.003,120.003,119.53204,169
Aug 20, 20243,094.003,143.963,076.003,078.003,077.54162,413
Aug 19, 20242,966.003,104.002,966.003,100.003,099.54194,021
Aug 16, 20243,078.003,144.003,012.003,026.003,025.55409,418
Aug 15, 20243,008.003,046.002,980.003,034.003,033.54331,446
Aug 14, 20242,968.003,012.002,934.003,012.003,011.55663,165
Aug 13, 20242,748.003,004.002,744.002,932.002,931.56678,556
Aug 12, 20242,816.002,840.912,772.002,816.002,815.58515,763
Aug 9, 20242,626.002,756.002,626.002,748.002,747.59201,178
Aug 8, 20242,720.002,720.002,636.002,658.002,657.60333,785
Aug 7, 20242,688.002,732.002,688.002,704.002,703.59180,577
Aug 6, 20242,688.002,748.002,644.002,678.002,677.60247,455
Aug 5, 20242,672.002,730.002,604.002,666.002,665.60267,315
Aug 2, 20242,844.002,890.002,748.002,770.002,769.58210,105
Aug 1, 20242,800.002,900.752,800.002,844.002,843.57281,665
Jul 31, 20242,860.002,904.002,840.002,866.002,865.57185,672
Jul 30, 20242,844.002,866.092,788.002,858.002,857.57156,950
Jul 29, 20242,826.002,862.002,770.002,848.002,847.57137,814
Jul 26, 20242,772.002,846.002,752.002,816.002,815.58215,500
Jul 25, 20242,700.002,758.002,667.012,756.002,755.59151,464
Jul 24, 20242,634.002,744.002,634.002,718.002,717.59220,272
Jul 23, 20242,692.002,724.002,666.002,724.002,723.59114,553
Jul 22, 20242,722.002,754.052,679.382,698.002,697.60144,389
Jul 19, 20242,730.002,747.802,690.002,718.002,717.59143,034
Jul 18, 20242,700.002,762.002,700.002,730.002,729.59294,183
Jul 17, 20242,716.002,756.002,678.002,708.002,707.59239,286
Jul 16, 20242,654.002,730.002,618.002,730.002,729.59174,447
Jul 15, 20242,610.002,694.002,610.002,688.002,687.60223,084
Jul 12, 20242,694.002,694.002,580.002,662.002,661.60239,365
Jul 11, 20242,580.002,648.002,526.002,644.002,643.60421,233
Jul 10, 20242,552.002,602.002,530.002,556.002,555.62324,173
Jul 9, 20242,664.002,690.002,580.002,580.002,579.61171,312
Jul 8, 20242,720.002,734.002,662.002,672.002,671.60185,013
Jul 5, 20242,594.002,752.002,594.002,700.002,699.60261,920
Jul 4, 20242,572.002,674.002,572.002,660.002,659.60160,381
Jul 3, 20242,606.002,614.002,534.002,614.002,613.61164,325
Jul 2, 20242,556.002,570.002,528.002,556.002,555.62144,738
Jul 1, 20242,480.002,584.002,480.002,540.002,539.62206,654
Jun 28, 20242,542.002,596.002,532.002,536.002,535.62115,495
Jun 27, 20242,600.002,600.002,518.002,544.002,543.6280,950
Jun 26, 20242,520.002,584.002,514.002,536.002,535.62142,627
Jun 25, 20242,546.002,628.002,522.002,564.002,563.6286,358
Jun 24, 20242,582.002,584.002,532.002,572.002,571.6198,488
Jun 21, 20242,522.002,580.002,522.002,566.002,565.62557,283
Jun 20, 20242,506.002,592.002,506.002,562.002,561.62158,993
Jun 19, 20242,626.002,626.002,532.002,532.002,531.62288,531
Jun 18, 20242,614.002,636.002,582.002,588.002,587.61206,463
Jun 17, 20242,542.002,642.002,542.002,604.002,603.61151,983
Jun 14, 20242,718.002,724.002,576.002,598.002,597.61303,872
Jun 13, 20242,784.002,802.002,708.002,718.002,717.59328,578
Jun 12, 20242,744.002,810.002,708.002,800.002,799.58324,979
Jun 11, 20242,770.002,812.002,715.002,720.002,719.59291,775
Jun 10, 20242,724.002,806.002,702.002,754.002,753.59248,702
Jun 7, 20242,800.002,840.002,764.002,764.002,763.59318,791
Jun 6, 20242,770.002,790.002,734.002,782.002,781.58221,792
Jun 5, 20242,678.002,792.002,678.002,752.002,751.59245,471
Jun 4, 20242,712.002,750.002,670.002,750.002,749.59100,217
Jun 3, 20242,738.002,756.002,712.002,732.002,731.59207,985
May 31, 20242,672.002,696.002,630.002,678.002,677.60422,403
May 30, 20242,630.002,706.002,630.002,688.002,687.60212,329
May 29, 20242,688.002,714.002,642.002,642.002,641.60164,496
May 28, 20242,738.002,754.002,700.002,700.002,699.60141,317
May 24, 20242,670.002,750.002,668.002,736.002,735.59142,373
May 23, 2024 16.00 Dividend
May 23, 20242,680.002,750.002,662.002,714.002,713.59185,761
May 22, 20242,704.002,732.002,636.002,684.002,683.44285,550
May 21, 20242,738.002,772.002,724.002,748.002,747.42284,632
May 20, 20242,778.002,848.002,744.002,780.002,779.42388,008
May 17, 20242,782.002,808.002,776.002,796.002,795.41109,761
May 16, 20242,780.002,818.082,740.002,802.002,801.41127,749
May 15, 20242,724.002,772.832,684.002,772.002,771.42248,499
May 14, 20242,652.002,764.002,652.002,706.002,705.43106,448
May 13, 20242,732.002,734.002,688.002,696.002,695.44141,177
May 10, 20242,704.002,754.002,650.002,728.002,727.43274,580
May 9, 20242,700.002,700.002,630.002,666.002,665.44444,062
May 8, 20242,710.002,710.002,658.002,658.002,657.44300,863
May 7, 20242,628.002,692.002,594.002,684.002,683.44257,504
May 3, 20242,602.002,624.002,538.002,610.002,609.45275,207
May 2, 20242,524.002,556.002,512.002,544.002,543.47166,030
May 1, 20242,530.002,546.002,472.002,504.002,503.48516,652
Apr 30, 20242,600.002,600.002,530.002,530.002,529.47241,501
Apr 29, 20242,494.002,574.002,494.002,558.002,557.46171,775
Apr 26, 20242,520.002,560.002,510.002,546.002,545.47128,790
Apr 25, 20242,498.002,526.002,478.002,496.002,495.48516,014
Apr 24, 20242,522.002,534.002,482.002,488.002,487.48190,487
Apr 23, 20242,432.002,528.002,432.002,528.002,527.47252,994
Apr 22, 20242,440.002,500.002,440.002,480.002,479.48148,415
Apr 19, 20242,524.002,524.002,430.002,440.002,439.49135,824
Apr 18, 20242,458.002,488.002,450.002,476.002,475.48244,647
Apr 17, 20242,470.002,500.002,456.002,464.002,463.48404,059
Apr 16, 20242,490.002,508.002,458.002,472.002,471.48200,370
Apr 15, 20242,500.002,578.002,500.002,536.002,535.47165,111
Apr 12, 20242,498.002,588.002,498.002,538.002,537.47343,973
Apr 11, 20242,630.002,630.002,542.002,554.002,553.46275,748
Apr 10, 20242,628.002,628.002,540.002,560.002,559.46387,888
Apr 9, 20242,560.002,596.002,556.002,564.002,563.46201,091
Apr 8, 20242,576.002,606.002,564.002,586.002,585.46331,971
Apr 5, 20242,654.002,654.002,570.002,586.002,585.46190,709
Apr 4, 20242,598.002,622.002,584.582,622.002,621.45227,782

Related Tickers

BKG.L The Berkeley Group Holdings plc
3,620.00
-1.25%
 
BTRW.L Barratt Redrow plc
406.70
-4.22%
 
CRST.L Crest Nicholson Holdings plc
151.80
-6.81%
 
PSN.L Persimmon Plc
1,165.50
-4.31%
 
VTY.L Vistry Group PLC
511.20
-12.76%
 
TW.L Taylor Wimpey plc
103.65
-4.65%
 
WJG.L Watkin Jones Plc
26.80
-5.96%
 
SPR.L Springfield Properties Plc
85.00
0.00%
 
GLE.L MJ Gleeson plc
464.00
-1.28%
 
CRN.L Cairn Homes plc
159.00
-2.09%