Bellway p.l.c. - Price History
Stock symbol BLWYF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BLWYF (Bellway p.l.c.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.80 | $27.80 |
| December 2023 | $31.51 | $31.51 |
| November 2023 | $24.66 | $24.66 |
| October 2023 | $23.71 | $24.66 |
| September 2023 | $27.80 | $27.80 |
| August 2023 | $26.16 | $26.16 |
| July 2023 | $26.92 | $26.92 |
| June 2023 | $26.73 | $26.73 |
| May 2023 | $18.30 | $18.30 |
| April 2023 | $17.85 | $18.30 |
| March 2023 | $17.85 | $18.30 |
| February 2023 | $24.59 | $25.01 |
| January 2023 | $17.85 | $18.30 |
| December 2022 | $17.85 | $18.30 |
| November 2022 | $16.92 | $18.30 |
| October 2022 | $16.92 | $18.30 |
| September 2022 | $17.31 | $18.30 |
| August 2022 | $31.64 | $34.21 |
| July 2022 | $31.64 | $34.21 |
| June 2022 | $31.64 | $34.21 |
| May 2022 | $31.64 | $34.21 |
| April 2022 | $31.22 | $34.21 |
| March 2022 | $31.56 | $34.21 |
| February 2022 | $38.10 | $41.74 |
| January 2022 | $33.28 | $36.07 |
| December 2021 | $38.51 | $41.74 |
| November 2021 | $41.59 | $46.40 |
| October 2021 | $41.96 | $46.40 |
| September 2021 | $40.12 | $44.37 |
| August 2021 | $43.92 | $49 |
| July 2021 | $43.92 | $49 |
| June 2021 | $44.31 | $49 |
| May 2021 | $44.04 | $49.05 |
| April 2021 | $40.58 | $45.60 |
| March 2021 | $40.94 | $45.60 |
| February 2021 | $37.09 | $41.31 |
| January 2021 | $36.27 | $40.75 |
| December 2020 | $36.59 | $40.75 |
| November 2020 | $30.08 | $33.80 |
| October 2020 | $29.97 | $33.80 |
| September 2020 | $26.78 | $30.20 |
| August 2020 | $26.96 | $30.75 |
| July 2020 | $26.96 | $30.75 |
| June 2020 | $27.26 | $30.75 |
| May 2020 | $25.87 | $29.50 |
| April 2020 | $26.16 | $29.50 |
| March 2020 | $22.90 | $25.83 |
| February 2020 | $38.58 | $44 |
| January 2020 | $38.58 | $44 |
| December 2019 | $38.58 | $44 |
| November 2019 | $38.12 | $44 |
| October 2019 | $25.54 | $30.50 |
| September 2019 | $25.54 | $30.50 |
| August 2019 | $25.54 | $30.50 |
| July 2019 | $25.54 | $30.50 |
| June 2019 | $25.54 | $30.50 |
| May 2019 | $25.54 | $30.50 |
| April 2019 | $25.12 | $30.50 |
| March 2019 | $25.12 | $30.50 |
| February 2019 | $26.12 | $30.50 |
| January 2019 | $25.12 | $30.50 |
| December 2018 | $26.12 | $30.50 |
| November 2018 | $29.91 | $36.32 |
| October 2018 | $30.14 | $36.32 |
| September 2018 | $30.74 | $38.33 |
| August 2018 | $30.74 | $38.33 |
| July 2018 | $31.81 | $38.33 |
| June 2018 | $37.21 | $46.39 |
| May 2018 | $37.21 | $46.39 |
| April 2018 | $36.82 | $46.39 |
| March 2018 | $36.82 | $46.39 |
| February 2018 | $36.82 | $46.39 |
| January 2018 | $36.82 | $46.39 |
| December 2017 | $36.82 | $46.39 |
| November 2017 | $37.18 | $46.39 |
| October 2017 | $22.83 | $29.30 |
| September 2017 | $22.83 | $29.30 |
| August 2017 | $22.83 | $29.30 |
| July 2017 | $22.83 | $29.30 |
| June 2017 | $22.83 | $29.30 |
| May 2017 | $22.83 | $29.30 |
| April 2017 | $22.54 | $29.30 |
| March 2017 | $22.54 | $29.30 |
| February 2017 | $22.54 | $29.30 |
| January 2017 | $22.54 | $29.30 |
| December 2016 | $22.54 | $29.30 |
| November 2016 | $22.93 | $29.30 |
| October 2016 | $22.50 | $30 |
| September 2016 | $23.48 | $30 |
| August 2016 | $21.72 | $27.75 |
| July 2016 | $21.41 | $28.55 |
| June 2016 | $22.34 | $28.55 |
| May 2016 | $27.30 | $36.40 |
| April 2016 | $27.04 | $36.40 |
| March 2016 | $27.04 | $36.40 |
| February 2016 | $27.04 | $36.40 |
| January 2016 | $27.04 | $36.40 |
| December 2015 | $27.04 | $36.40 |
| November 2015 | $26.65 | $36.40 |
| October 2015 | $26.65 | $36.40 |
| September 2015 | $26.65 | $36.40 |
| August 2015 | $26.65 | $36.40 |
| July 2015 | $27.84 | $36.40 |
| June 2015 | $21.78 | $29.75 |
| May 2015 | $22.60 | $29.75 |
| April 2015 | $19.06 | $26.25 |
| March 2015 | $19.06 | $26.25 |
| February 2015 | $19.06 | $26.25 |
| January 2015 | $19.06 | $26.25 |
| December 2014 | $19.06 | $26.25 |
| November 2014 | $18.80 | $26.25 |
| October 2014 | $18.80 | $26.25 |
| September 2014 | $18.80 | $26.25 |
| August 2014 | $18.80 | $26.25 |
| July 2014 | $19.70 | $26.25 |
| June 2014 | $18.81 | $25.07 |
| May 2014 | $17.14 | $22.99 |
| April 2014 | $17.67 | $24.85 |
| March 2014 | $17.67 | $24.85 |
| February 2014 | $17.67 | $24.85 |
| January 2014 | $17.67 | $24.85 |
| December 2013 | $18.53 | $24.85 |
| November 2013 | $17.71 | $24.11 |
| October 2013 | $14.76 | $20.75 |
| September 2013 | $14.76 | $20.75 |
| August 2013 | $14.76 | $20.75 |
| July 2013 | $14.76 | $20.75 |
| June 2013 | $15.24 | $20.75 |
| May 2013 | $12.27 | $17.25 |
| April 2013 | $12.27 | $17.25 |
| March 2013 | $12.27 | $17.25 |
| February 2013 | $12.27 | $17.25 |
| January 2013 | $12.59 | $17.25 |
| December 2012 | $12.59 | $17.25 |
| November 2012 | $10.49 | $14.75 |
| October 2012 | $10.62 | $14.75 |
| September 2012 | $8.89 | $12.50 |
| August 2012 | $8.89 | $12.50 |
| July 2012 | $8.89 | $12.50 |
| June 2012 | $9 | $12.50 |
| May 2012 | $8.75 | $12.24 |
| April 2012 | $8 | $11.25 |
| March 2012 | $8 | $11.25 |
| February 2012 | $8 | $11.25 |
| January 2012 | $8.04 | $11.25 |
| December 2011 | $8.25 | $11.60 |
| November 2011 | $8.25 | $11.60 |
| October 2011 | $8.25 | $11.60 |
| September 2011 | $8.25 | $11.60 |
| August 2011 | $8.25 | $11.60 |
| July 2011 | $8.25 | $11.60 |
| June 2011 | $8.29 | $11.60 |
| May 2011 | $7.29 | $10.25 |
| April 2011 | $7.26 | $10.25 |
| March 2011 | $7.88 | $11.06 |
| February 2011 | $7.47 | $10.54 |
| January 2011 | $7.51 | $10.54 |
| December 2010 | $6.13 | $8.65 |
| November 2010 | $6.08 | $8.65 |
| October 2010 | $6.13 | $8.65 |
| September 2010 | $7.49 | $10.65 |
| August 2010 | $7.49 | $10.65 |
| July 2010 | $7.49 | $10.65 |
| June 2010 | $7.49 | $10.65 |
| May 2010 | $7.51 | $10.65 |
| April 2010 | $8.39 | $11.90 |
| March 2010 | $7.90 | $11.20 |
| February 2010 | $8.32 | $11.80 |
| January 2010 | $8.76 | $12.50 |
| December 2009 | $8.77 | $12.50 |
| November 2009 | $8.34 | $11.90 |
| October 2009 | $8.98 | $12.80 |
| August 2009 | $9.39 | $13.38 |
| May 2009 | $7.07 | $10.08 |
| April 2009 | $7.57 | $10.80 |
| March 2009 | $6.42 | $9.15 |
| January 2009 | $5.72 | $8.15 |
| December 2008 | $6.03 | $8.60 |
| November 2008 | $6.17 | $8.80 |
| October 2008 | $5.96 | $8.50 |
| September 2008 | $8.20 | $11.70 |
| July 2008 | $7.15 | $10.20 |
| June 2008 | $6.24 | $8.90 |
| May 2008 | $10.41 | $14.85 |
| April 2008 | $10.03 | $14.30 |
| March 2008 | $10.27 | $14.65 |
| February 2008 | $11.15 | $15.90 |
| January 2008 | $12.45 | $17.75 |
| December 2007 | $11.78 | $16.80 |
| November 2007 | $13.79 | $19.66 |
| October 2007 | $15.08 | $21.50 |
| September 2007 | $14.62 | $20.85 |
| August 2007 | $17.11 | $24.40 |
| July 2007 | $17.74 | $25.30 |
| June 2007 | $17.67 | $25.20 |
| April 2007 | $21.63 | $30.85 |
| February 2007 | $20.83 | $29.70 |
| January 2007 | $19.64 | $28 |
| December 2006 | $21.04 | $30 |
| November 2006 | $18.23 | $26 |
| October 2006 | $18.23 | $26 |
| September 2006 | $16.83 | $24 |
| July 2006 | $14.70 | $20.96 |
| June 2006 | $14.62 | $20.85 |
| May 2006 | $15.67 | $22.35 |
| April 2006 | $15.22 | $21.70 |
| March 2006 | $14.40 | $20.54 |
| January 2006 | $14.02 | $20 |
| December 2005 | $13.71 | $19.55 |
| November 2005 | $11.92 | $17 |
| October 2005 | $10.51 | $14.99 |
| September 2005 | $10.64 | $15.17 |
| August 2005 | $10.85 | $15.47 |
| July 2005 | $10.69 | $15.25 |
| June 2005 | $10.86 | $15.48 |
| May 2005 | $10.67 | $15.21 |
| April 2005 | $10.16 | $14.49 |
| March 2005 | $11.97 | $17.07 |
| February 2005 | $11.44 | $16.31 |
| January 2005 | $11.24 | $16.03 |
| December 2004 | $11.08 | $15.80 |
| November 2004 | $9.45 | $13.48 |
| October 2004 | $8.53 | $12.16 |
| September 2004 | $9.31 | $13.28 |
| August 2004 | $9.48 | $13.52 |
| June 2004 | $9.51 | $13.56 |
| May 2004 | $9.78 | $13.94 |
| April 2004 | $9.83 | $14.02 |
| March 2004 | $10.42 | $14.87 |
| February 2004 | $9.62 | $13.72 |
| January 2004 | $8.69 | $12.39 |
BLWYF
Price: $27.80
52 week price:
Dividend Yield: 7.18%
5-year range yield:
Forward Dividend Yield: 8.35%
Dividend Per Share: 2.32 USD
P/E Ratio: 6.61
Exchange: PNK
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 3.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%