La bourse est fermée

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

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 546,00+50,00 (+2,00 %)
À la clôture : 04:48PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242 520,002 560,002 510,002 546,002 546,00128 790
25 avr. 20242 498,002 526,002 478,002 496,002 496,00516 014
24 avr. 20242 522,002 534,002 482,002 488,002 488,00190 487
23 avr. 20242 432,002 528,002 432,002 528,002 528,00252 994
22 avr. 20242 440,002 500,002 440,002 480,002 480,00148 415
19 avr. 20242 524,002 524,002 430,002 440,002 440,00135 824
18 avr. 20242 458,002 488,002 450,002 476,002 476,00244 647
17 avr. 20242 470,002 500,002 456,002 464,002 464,00404 059
16 avr. 20242 490,002 508,002 458,002 472,002 472,00200 370
15 avr. 20242 500,002 578,002 500,002 536,002 536,00165 111
12 avr. 20242 498,002 588,002 498,002 538,002 538,00343 973
11 avr. 20242 630,002 630,002 542,002 554,002 554,00275 748
10 avr. 20242 628,002 628,002 540,002 560,002 560,00387 888
09 avr. 20242 560,002 596,002 556,002 564,002 564,00201 091
08 avr. 20242 576,002 606,002 564,002 586,002 586,00331 971
05 avr. 20242 654,002 654,002 570,002 586,002 586,00190 709
04 avr. 20242 598,002 622,002 584,582 622,002 622,00227 782
03 avr. 20242 560,002 594,002 558,002 588,002 588,00276 039
02 avr. 20242 656,002 668,002 576,002 584,002 584,00351 044
28 mars 20242 656,002 674,002 630,002 664,002 664,00365 371
27 mars 20242 670,002 688,002 616,002 646,002 646,00788 844
26 mars 20242 606,002 694,002 561,992 688,002 688,00503 291
25 mars 20242 692,002 700,002 618,002 632,002 632,00298 748
22 mars 20242 644,002 702,002 644,002 680,002 680,00264 978
21 mars 20242 700,002 714,002 651,002 714,002 714,00573 032
20 mars 20242 662,002 693,992 646,002 650,002 650,00522 565
19 mars 20242 790,002 790,002 646,002 660,002 660,00666 712
18 mars 20242 714,002 762,002 706,002 728,002 728,00171 450
15 mars 20242 766,002 766,002 710,002 710,002 710,00896 862
14 mars 20242 754,002 792,002 734,002 758,002 758,00199 267
13 mars 20242 786,002 796,002 740,002 744,002 744,00273 027
12 mars 20242 772,002 790,002 736,002 772,002 772,00150 861
11 mars 20242 752,002 785,002 742,002 766,002 766,00279 962
08 mars 20242 744,002 778,002 734,002 760,002 760,00410 841
07 mars 20242 700,002 788,002 700,002 774,002 774,00200 868
06 mars 20242 736,002 804,002 736,002 756,002 756,00548 780
05 mars 20242 736,002 780,002 736,002 744,002 744,00327 066
04 mars 20242 768,002 774,002 722,002 774,002 774,00205 326
01 mars 20242 688,002 754,002 688,002 754,002 754,00646 904
29 févr. 20242 680,002 718,002 644,002 698,002 698,00619 157
28 févr. 20242 688,002 700,002 628,002 644,002 644,00964 931
27 févr. 20242 730,002 730,002 684,002 700,002 700,00311 077
26 févr. 20242 728,002 766,002 670,002 708,002 708,00420 745
23 févr. 20242 800,002 800,002 748,002 760,002 760,00230 110
22 févr. 20242 806,002 814,982 752,002 766,002 766,00392 097
21 févr. 20242 816,002 838,002 798,002 802,002 802,00235 939
20 févr. 20242 826,002 838,002 808,002 824,002 824,00380 308
19 févr. 20242 812,002 834,002 802,002 834,002 834,00479 613
16 févr. 20242 820,002 837,002 810,002 812,002 812,00287 203
15 févr. 20242 828,002 828,002 784,002 810,002 810,00268 841
14 févr. 20242 718,002 838,002 718,002 782,002 782,00884 513
13 févr. 20242 898,002 898,002 746,002 770,002 770,00670 735
12 févr. 20242 860,002 872,002 832,002 860,002 860,00402 942
09 févr. 20242 798,002 848,002 766,002 848,002 848,00742 599
08 févr. 20242 822,002 852,002 804,002 810,002 810,001 035 366
07 févr. 20242 836,002 878,002 796,002 832,002 832,00642 729
06 févr. 20242 706,002 760,002 697,012 754,002 754,00334 499
05 févr. 20242 732,002 748,002 688,002 688,002 688,00483 172
02 févr. 20242 758,002 772,002 720,002 742,002 742,00569 077
01 févr. 20242 776,002 776,002 714,002 726,002 726,00764 250
31 janv. 20242 658,002 774,002 658,002 760,002 760,00491 541
30 janv. 20242 660,002 736,002 648,002 736,002 736,00351 222
29 janv. 20242 680,002 682,002 624,002 680,002 680,001 297 631
26 janv. 20242 654,002 678,002 634,002 662,002 662,00370 863
25 janv. 20242 622,002 674,002 622,002 650,002 650,00298 493
24 janv. 20242 594,002 696,002 594,002 680,002 680,00453 291
23 janv. 20242 700,002 736,002 644,002 648,002 648,00820 355
22 janv. 20242 620,002 714,002 612,002 700,002 700,00600 801
19 janv. 20242 556,002 666,002 556,002 630,002 630,00586 809
18 janv. 20242 534,002 636,002 534,002 624,002 624,00629 391
17 janv. 20242 574,002 630,002 548,002 580,002 580,00359 756
16 janv. 20242 652,002 670,002 618,002 646,002 646,00232 896
15 janv. 20242 629,012 656,002 596,002 656,002 656,00324 948
12 janv. 20242 644,002 678,002 622,002 622,002 622,00753 256
11 janv. 20242 720,002 730,002 614,002 614,002 614,00903 719
10 janv. 20242 650,002 734,002 646,002 720,002 720,001 314 396
09 janv. 20242 684,002 705,002 660,002 666,002 666,001 114 883
08 janv. 20242 598,002 714,002 582,002 714,002 714,00458 764
05 janv. 20242 562,002 608,002 540,002 608,002 608,00461 651
04 janv. 20242 540,002 574,002 518,002 558,002 558,00166 654
03 janv. 20242 486,002 554,002 486,002 532,002 532,00183 157
02 janv. 20242 530,002 600,002 530,002 546,002 546,00116 530
29 déc. 20232 560,002 584,002 550,002 568,002 568,0092 688
28 déc. 20232 620,002 620,002 538,002 570,002 570,00178 296
27 déc. 20232 570,002 616,002 560,002 586,002 586,00119 821
22 déc. 20232 548,002 586,002 524,002 586,002 586,0093 324
21 déc. 20232 514,002 578,002 508,002 570,002 570,00106 478
20 déc. 20232 580,002 614,002 516,002 564,002 564,00292 591
19 déc. 20232 524,002 550,002 511,982 532,002 532,00162 025
18 déc. 20232 560,002 560,002 486,002 506,002 506,00234 357
15 déc. 20232 544,002 580,002 522,002 522,002 522,00471 570
14 déc. 20232 512,002 592,002 508,002 534,002 534,00470 002
13 déc. 20232 446,002 476,002 444,002 464,002 464,00277 253
12 déc. 20232 474,002 498,002 438,002 446,002 446,00513 047
11 déc. 20232 444,002 474,002 410,002 460,002 460,00244 104
08 déc. 20232 468,002 482,002 438,002 440,002 440,00216 815
07 déc. 20232 478,002 478,002 384,002 466,002 466,00360 894
06 déc. 20232 452,002 452,002 386,002 422,002 422,00296 395
05 déc. 20232 426,002 426,002 338,002 396,002 396,00313 166
04 déc. 20232 426,002 430,002 366,002 372,002 372,00182 111
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...