BELLWAY PLC ORD 12.5P - Price History
Monthly price history for BWY.L (BELLWAY PLC ORD 12.5P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £25.04 | £25.04 |
| April 2024 | £25.30 | £25.30 |
| March 2024 | £26.64 | £26.64 |
| February 2024 | £26.98 | £26.98 |
| January 2024 | £27.60 | £27.60 |
| December 2023 | £25.68 | £25.68 |
| November 2023 | £23.18 | £23.18 |
| October 2023 | £20.08 | £20.88 |
| September 2023 | £21.96 | £22.84 |
| August 2023 | £20.54 | £21.36 |
| July 2023 | £21.31 | £22.16 |
| June 2023 | £19.12 | £19.88 |
| May 2023 | £21.73 | £22.60 |
| April 2023 | £22.74 | £24.12 |
| March 2023 | £20.81 | £22.07 |
| February 2023 | £20.91 | £22.17 |
| January 2023 | £19.97 | £21.18 |
| December 2022 | £17.99 | £19.08 |
| November 2022 | £18.02 | £20.06 |
| October 2022 | £16.66 | £18.55 |
| September 2022 | £15.30 | £17.03 |
| August 2022 | £18.35 | £20.43 |
| July 2022 | £21.97 | £24.46 |
| June 2022 | £19.28 | £21.46 |
| May 2022 | £20.98 | £23.36 |
| April 2022 | £21.47 | £24.38 |
| March 2022 | £21.42 | £24.32 |
| February 2022 | £25.40 | £28.84 |
| January 2022 | £24.99 | £28.37 |
| December 2021 | £29.38 | £33.36 |
| November 2021 | £26.75 | £31.18 |
| October 2021 | £28.42 | £33.13 |
| September 2021 | £28.13 | £32.79 |
| August 2021 | £30.19 | £35.19 |
| July 2021 | £28.16 | £32.82 |
| June 2021 | £27.80 | £32.40 |
| May 2021 | £30.70 | £35.78 |
| April 2021 | £30.68 | £36.12 |
| March 2021 | £28.90 | £34.03 |
| February 2021 | £23.85 | £28.08 |
| January 2021 | £23.40 | £27.55 |
| December 2020 | £25.10 | £29.55 |
| November 2020 | £24.04 | £28.31 |
| October 2020 | £19.50 | £23.35 |
| September 2020 | £19.64 | £23.51 |
| August 2020 | £19.95 | £23.89 |
| July 2020 | £21.27 | £25.46 |
| June 2020 | £21.27 | £25.46 |
| May 2020 | £21.47 | £25.70 |
| April 2020 | £22.24 | £26.63 |
| March 2020 | £18.01 | £21.56 |
| February 2020 | £31.10 | £37.23 |
| January 2020 | £33.28 | £39.85 |
| December 2019 | £31.80 | £38.07 |
| November 2019 | £27.89 | £33.39 |
| October 2019 | £25.63 | £31.60 |
| September 2019 | £27.14 | £33.46 |
| August 2019 | £23.53 | £29.01 |
| July 2019 | £24.09 | £29.70 |
| June 2019 | £22.59 | £27.85 |
| May 2019 | £22.23 | £27.41 |
| April 2019 | £24.80 | £31.12 |
| March 2019 | £24.27 | £30.45 |
| February 2019 | £24.11 | £30.25 |
| January 2019 | £22.61 | £28.37 |
| December 2018 | £20.04 | £25.15 |
| November 2018 | £20.26 | £25.42 |
| October 2018 | £22.09 | £28.71 |
| September 2018 | £23.19 | £30.14 |
| August 2018 | £22.45 | £29.18 |
| July 2018 | £22.44 | £29.17 |
| June 2018 | £23.11 | £30.04 |
| May 2018 | £25.26 | £32.83 |
| April 2018 | £25.15 | £33.16 |
| March 2018 | £23.12 | £30.49 |
| February 2018 | £23.63 | £31.16 |
| January 2018 | £25.19 | £33.21 |
| December 2017 | £27.02 | £35.63 |
| November 2017 | £26.26 | £34.62 |
| October 2017 | £27.02 | £36.50 |
| September 2017 | £24.41 | £32.97 |
| August 2017 | £23.71 | £32.03 |
| July 2017 | £23.62 | £31.90 |
| June 2017 | £22.03 | £29.75 |
| May 2017 | £20.92 | £28.26 |
| April 2017 | £20.80 | £28.46 |
| March 2017 | £19.76 | £27.03 |
| February 2017 | £19.05 | £26.06 |
| January 2017 | £18.16 | £24.84 |
| December 2016 | £18.10 | £24.76 |
| November 2016 | £17.31 | £24.42 |
| October 2016 | £16.77 | £23.66 |
| September 2016 | £16.79 | £23.69 |
| August 2016 | £16.51 | £23.30 |
| July 2016 | £14.86 | £20.96 |
| June 2016 | £13.45 | £18.98 |
| May 2016 | £19.37 | £27.33 |
| April 2016 | £17.12 | £24.47 |
| March 2016 | £18.35 | £26.23 |
| February 2016 | £17.96 | £25.68 |
| January 2016 | £19.43 | £27.78 |
| December 2015 | £19.84 | £28.36 |
| November 2015 | £17.94 | £26.16 |
| October 2015 | £17.80 | £25.96 |
| September 2015 | £17.05 | £24.86 |
| August 2015 | £17.07 | £24.89 |
| July 2015 | £16.53 | £24.11 |
| June 2015 | £16.26 | £23.72 |
| May 2015 | £16.09 | £23.47 |
| April 2015 | £13.51 | £19.92 |
| March 2015 | £13.44 | £19.81 |
| February 2015 | £13.50 | £19.91 |
| January 2015 | £12.37 | £18.24 |
| December 2014 | £13.15 | £19.39 |
| November 2014 | £12.54 | £18.84 |
| October 2014 | £11.64 | £17.49 |
| September 2014 | £10.43 | £15.67 |
| August 2014 | £10.62 | £15.96 |
| July 2014 | £10.06 | £15.11 |
| June 2014 | £10.42 | £15.66 |
| May 2014 | £9.18 | £13.80 |
| April 2014 | £9.47 | £14.39 |
| March 2014 | £10.92 | £16.60 |
| February 2014 | £11.03 | £16.76 |
| January 2014 | £10.22 | £15.54 |
| December 2013 | £10.33 | £15.70 |
| November 2013 | £9.35 | £14.42 |
| October 2013 | £9.75 | £15.04 |
| September 2013 | £8.53 | £13.15 |
| August 2013 | £8.70 | £13.41 |
| July 2013 | £8.95 | £13.80 |
| June 2013 | £8.24 | £12.70 |
| May 2013 | £8.28 | £12.77 |
| April 2013 | £8.73 | £13.56 |
| March 2013 | £8.30 | £12.88 |
| February 2013 | £7.46 | £11.59 |
| January 2013 | £7.17 | £11.13 |
| December 2012 | £6.66 | £10.34 |
| November 2012 | £6.34 | £9.98 |
| October 2012 | £6.44 | £10.14 |
| September 2012 | £5.85 | £9.21 |
| August 2012 | £5.53 | £8.70 |
| July 2012 | £5.14 | £8.09 |
| June 2012 | £5.31 | £8.35 |
| May 2012 | £4.40 | £6.92 |
| April 2012 | £4.96 | £7.88 |
| March 2012 | £5.15 | £8.17 |
| February 2012 | £5.14 | £8.16 |
| January 2012 | £4.64 | £7.37 |
| December 2011 | £4.49 | £7.12 |
| November 2011 | £4.54 | £7.29 |
| October 2011 | £4.45 | £7.16 |
| September 2011 | £3.88 | £6.23 |
| August 2011 | £3.71 | £5.96 |
| July 2011 | £4.15 | £6.66 |
| June 2011 | £4.44 | £7.14 |
| May 2011 | £4.62 | £7.43 |
| April 2011 | £4.37 | £7.06 |
| March 2011 | £4.39 | £7.09 |
| February 2011 | £4.16 | £6.73 |
| January 2011 | £3.77 | £6.09 |
| December 2010 | £4.15 | £6.70 |
| November 2010 | £3.19 | £5.21 |
| October 2010 | £3.27 | £5.34 |
| September 2010 | £3.52 | £5.75 |
| August 2010 | £3.20 | £5.22 |
| July 2010 | £3.56 | £5.81 |
| June 2010 | £3.81 | £6.22 |
| May 2010 | £4.24 | £6.92 |
| April 2010 | £4.60 | £7.54 |
| March 2010 | £4.66 | £7.65 |
| February 2010 | £4.08 | £6.69 |
| January 2010 | £4.52 | £7.42 |
| December 2009 | £4.99 | £8.18 |
| November 2009 | £4.43 | £7.33 |
| October 2009 | £4.42 | £7.31 |
| September 2009 | £5.02 | £8.30 |
| August 2009 | £5.37 | £8.88 |
| July 2009 | £4.44 | £7.35 |
| June 2009 | £3.69 | £6.10 |
| May 2009 | £3.90 | £6.46 |
| April 2009 | £4.32 | £7.18 |
| March 2009 | £4.08 | £6.78 |
| February 2009 | £3.81 | £6.32 |
| January 2009 | £3.43 | £5.69 |
| December 2008 | £3.70 | £6.15 |
| November 2008 | £3.03 | £5.08 |
| October 2008 | £3.21 | £5.38 |
| September 2008 | £3.25 | £5.45 |
| August 2008 | £3.66 | £6.14 |
| July 2008 | £2.88 | £4.83 |
| June 2008 | £2.70 | £4.53 |
| May 2008 | £3.71 | £6.22 |
| April 2008 | £4.08 | £7.02 |
| March 2008 | £5.06 | £8.71 |
| February 2008 | £4.64 | £8 |
| January 2008 | £4.70 | £8.10 |
| December 2007 | £4.84 | £8.34 |
| November 2007 | £5.46 | £9.71 |
| October 2007 | £6.04 | £10.72 |
| September 2007 | £5.77 | £10.25 |
| August 2007 | £7.15 | £12.70 |
| July 2007 | £7.02 | £12.47 |
| June 2007 | £7.10 | £12.61 |
| May 2007 | £7.99 | £14.36 |
| April 2007 | £8.45 | £15.19 |
| March 2007 | £8.84 | £15.89 |
| February 2007 | £8.23 | £14.79 |
| January 2007 | £7.83 | £14.08 |
| December 2006 | £8.59 | £15.44 |
| November 2006 | £8.01 | £14.59 |
| October 2006 | £7.41 | £13.50 |
| September 2006 | £7.07 | £12.88 |
| August 2006 | £6.66 | £12.13 |
| July 2006 | £6.47 | £11.79 |
| June 2006 | £6.37 | £11.60 |
| May 2006 | £6.11 | £11.27 |
| April 2006 | £6.50 | £11.99 |
| March 2006 | £6.69 | £12.35 |
| February 2006 | £6.37 | £11.75 |
| January 2006 | £6.22 | £11.48 |
| December 2005 | £6.12 | £11.29 |
| November 2005 | £5.49 | £10.31 |
| October 2005 | £4.63 | £8.70 |
| September 2005 | £4.66 | £8.76 |
| August 2005 | £4.64 | £8.70 |
| July 2005 | £4.61 | £8.66 |
| June 2005 | £4.56 | £8.56 |
| May 2005 | £4.47 | £8.52 |
| April 2005 | £4.01 | £7.64 |
| March 2005 | £4.63 | £8.83 |
| February 2005 | £4.62 | £8.81 |
| January 2005 | £4.46 | £8.51 |
| December 2004 | £4.28 | £8.16 |
| November 2004 | £3.66 | £7.12 |
| October 2004 | £3.49 | £6.78 |
| September 2004 | £3.75 | £7.30 |
| August 2004 | £3.95 | £7.69 |
| July 2004 | £3.71 | £7.22 |
| June 2004 | £3.91 | £7.60 |
| May 2004 | £3.83 | £7.55 |
| April 2004 | £4.01 | £7.89 |
| March 2004 | £4.11 | £8.09 |
| February 2004 | £3.70 | £7.30 |
| January 2004 | £3.40 | £6.69 |
| December 2003 | £3.53 | £6.95 |
| November 2003 | £3.28 | £6.60 |
| October 2003 | £3.06 | £6.16 |
| September 2003 | £2.98 | £6 |
| August 2003 | £3.25 | £6.55 |
| July 2003 | £3.21 | £6.46 |
| June 2003 | £2.84 | £5.70 |
| May 2003 | £2.82 | £5.74 |
| April 2003 | £2.61 | £5.30 |
| March 2003 | £2.53 | £5.15 |
| February 2003 | £2.51 | £5.10 |
| January 2003 | £2.22 | £4.52 |
| December 2002 | £2.23 | £4.54 |
| November 2002 | £2.18 | £4.55 |
| October 2002 | £2.29 | £4.78 |
| September 2002 | £2.17 | £4.53 |
| August 2002 | £2.25 | £4.70 |
| July 2002 | £2.10 | £4.38 |
| June 2002 | £2.30 | £4.80 |
| May 2002 | £2.39 | £5.02 |
| April 2002 | £2.44 | £5.13 |
| March 2002 | £2.33 | £4.90 |
| February 2002 | £2.40 | £5.06 |
| January 2002 | £2 | £4.22 |
| December 2001 | £2.10 | £4.43 |
| November 2001 | £1.91 | £4.12 |
| October 2001 | £1.77 | £3.82 |
| September 2001 | £1.80 | £3.88 |
| August 2001 | £1.99 | £4.30 |
| July 2001 | £1.63 | £3.52 |
| June 2001 | £1.75 | £3.76 |
| May 2001 | £1.99 | £4.34 |
| April 2001 | £1.96 | £4.26 |
| March 2001 | £1.81 | £3.95 |
| February 2001 | £2.01 | £4.38 |
| January 2001 | £1.77 | £3.86 |
| December 2000 | £1.58 | £3.45 |
| November 2000 | £1.51 | £3.38 |
| October 2000 | £1.39 | £3.10 |
| September 2000 | £1.12 | £2.50 |
| August 2000 | £1.15 | £2.57 |
| July 2000 | £1.13 | £2.53 |
| June 2000 | £1.25 | £2.80 |
| May 2000 | £1.12 | £2.55 |
| April 2000 | £1.23 | £2.78 |
| March 2000 | £1.01 | £2.30 |
| February 2000 | £0.93 | £2.10 |
| January 2000 | £1.06 | £2.41 |
| December 1999 | £1.40 | £3.17 |
| November 1999 | £1.48 | £3.43 |
| October 1999 | £1.32 | £3.06 |
| September 1999 | £1.25 | £2.90 |
| August 1999 | £1.54 | £3.59 |
| July 1999 | £1.52 | £3.54 |
| June 1999 | £1.54 | £3.57 |
| May 1999 | £1.52 | £3.57 |
| April 1999 | £1.81 | £4.25 |
| March 1999 | £1.40 | £3.29 |
| February 1999 | £1.21 | £2.84 |
| January 1999 | £1.13 | £2.66 |
| December 1998 | £1.19 | £2.78 |
| November 1998 | £1.18 | £2.84 |
| October 1998 | £1.14 | £2.74 |
| September 1998 | £1.06 | £2.55 |
| August 1998 | £0.95 | £2.29 |
| July 1998 | £1.20 | £2.88 |
| June 1998 | £1.27 | £3.06 |
| May 1998 | £1.65 | £3.99 |
| April 1998 | £1.49 | £3.61 |
| March 1998 | £1.57 | £3.81 |
| February 1998 | £1.63 | £3.94 |
| January 1998 | £1.43 | £3.46 |
| December 1997 | £1.33 | £3.23 |
| November 1997 | £1.40 | £3.46 |
| October 1997 | £1.50 | £3.72 |
| September 1997 | £1.52 | £3.76 |
| August 1997 | £1.43 | £3.54 |
| July 1997 | £1.37 | £3.38 |
| June 1997 | £1.34 | £3.32 |
| May 1997 | £1.34 | £3.33 |
| April 1997 | £1.35 | £3.37 |
| March 1997 | £1.33 | £3.32 |
| February 1997 | £1.44 | £3.60 |
| January 1997 | £1.50 | £3.74 |
| December 1996 | £1.22 | £3.03 |
| November 1996 | £1.20 | £3.04 |
| October 1996 | £1.30 | £3.30 |
| September 1996 | £1.34 | £3.42 |
| August 1996 | £1.30 | £3.30 |
| July 1996 | £1.18 | £3 |
| June 1996 | £1.24 | £3.15 |
| May 1996 | £1.24 | £3.17 |
| April 1996 | £1.31 | £3.36 |
| March 1996 | £1.07 | £2.74 |
| February 1996 | £1.06 | £2.71 |
| January 1996 | £0.99 | £2.54 |
| December 1995 | £1.02 | £2.62 |
| November 1995 | £0.97 | £2.53 |
| October 1995 | £0.85 | £2.21 |
| September 1995 | £0.82 | £2.15 |
| August 1995 | £0.87 | £2.28 |
| July 1995 | £0.97 | £2.52 |
| June 1995 | £0.81 | £2.12 |
| May 1995 | £0.87 | £2.28 |
| April 1995 | £0.82 | £2.17 |
| March 1995 | £0.76 | £2.02 |
| February 1995 | £0.71 | £1.88 |
| January 1995 | £0.70 | £1.85 |
| December 1994 | £0.76 | £2 |
| November 1994 | £0.75 | £2.03 |
| October 1994 | £0.71 | £1.93 |
| September 1994 | £0.72 | £1.95 |
| August 1994 | £0.79 | £2.15 |
| July 1994 | £0.80 | £2.18 |
| June 1994 | £0.76 | £2.07 |
| May 1994 | £0.87 | £2.36 |
| April 1994 | £0.85 | £2.32 |
| March 1994 | £0.85 | £2.33 |
| February 1994 | £1.02 | £2.78 |
| January 1994 | £0.97 | £2.65 |
| December 1993 | £0.90 | £4.95 |
| November 1993 | £0.81 | £4.43 |
| October 1993 | £0.82 | £4.57 |
| September 1993 | £0.81 | £4.52 |
| August 1993 | £0.79 | £4.38 |
| July 1993 | £0.68 | £3.81 |
| June 1993 | £0.72 | £4.03 |
| May 1993 | £0.71 | £3.93 |
| April 1993 | £0.73 | £4.12 |
| March 1993 | £0.69 | £3.89 |
| February 1993 | £0.67 | £3.78 |
| January 1993 | £0.62 | £3.48 |
| December 1992 | £0.56 | £3.17 |
| November 1992 | £0.47 | £2.64 |
| October 1992 | £0.43 | £2.50 |
| September 1992 | £0.44 | £2.54 |
| August 1992 | £0.36 | £2.07 |
| July 1992 | £0.38 | £2.22 |
| June 1992 | £0.47 | £2.70 |
| May 1992 | £0.52 | £3 |
| April 1992 | £0.49 | £2.84 |
| March 1992 | £0.44 | £2.57 |
| February 1992 | £0.48 | £2.75 |
| January 1992 | £0.41 | £2.38 |
| December 1991 | £0.37 | £2.14 |
| November 1991 | £0.40 | £2.33 |
| October 1991 | £0.39 | £2.28 |
| September 1991 | £0.42 | £2.43 |
| August 1991 | £0.39 | £2.27 |
| July 1991 | £0.39 | £2.25 |
| June 1991 | £0.39 | £2.27 |
| May 1991 | £0.39 | £2.26 |
| April 1991 | £0.38 | £2.18 |
| March 1991 | £0.47 | £2.69 |
| February 1991 | £0.42 | £2.42 |
| January 1991 | £0.35 | £2.05 |
| December 1990 | £0.36 | £2.08 |
| November 1990 | £0.35 | £2.05 |
| October 1990 | £0.31 | £1.78 |
| September 1990 | £0.26 | £1.51 |
| August 1990 | £0.30 | £1.74 |
| July 1990 | £0.37 | £2.14 |
| June 1990 | £0.37 | £2.15 |
| May 1990 | £0.34 | £1.97 |
| April 1990 | £0.29 | £1.69 |
| March 1990 | £0.33 | £1.89 |
| February 1990 | £0.32 | £1.84 |
| January 1990 | £0.33 | £1.90 |
| December 1989 | £0.33 | £1.90 |
| November 1989 | £0.30 | £1.72 |
| October 1989 | £0.26 | £1.49 |
| September 1989 | £0.32 | £1.87 |
| August 1989 | £0.30 | £1.76 |
| July 1989 | £0.35 | £2.04 |
| June 1989 | £0.40 | £2.30 |
| May 1989 | £0.44 | £2.52 |
| April 1989 | £0.42 | £2.45 |
| March 1989 | £0.42 | £2.41 |
| February 1989 | £0.41 | £2.35 |
| January 1989 | £0.42 | £2.42 |
| December 1988 | £0.38 | £2.17 |
| November 1988 | £0.36 | £2.09 |
| October 1988 | £0.42 | £2.45 |
| September 1988 | £0.42 | £2.40 |
| August 1988 | £0.40 | £2.33 |
| July 1988 | £0.42 | £2.45 |
| June 1988 | £0.46 | £2.65 |
| May 1988 | £0.46 | £2.67 |
| April 1988 | £0.44 | £2.53 |
| March 1988 | £0.42 | £2.41 |
| February 1988 | £0.39 | £2.25 |
| January 1988 | £0.41 | £2.39 |
| December 1987 | £0.31 | £1.81 |
| November 1987 | £0.32 | £1.85 |
| October 1987 | £0.37 | £2.14 |
| September 1987 | £0.50 | £2.88 |
| August 1987 | £0.45 | £2.59 |
| July 1987 | £0.51 | £2.95 |
| June 1987 | £0.47 | £2.69 |
| May 1987 | £0.40 | £2.32 |
| April 1987 | £0.37 | £2.14 |
| March 1987 | £0.37 | £2.13 |
| February 1987 | £0.34 | £1.96 |
| January 1987 | £0.30 | £1.76 |
| December 1986 | £0.28 | £1.61 |
| November 1986 | £0.27 | £1.57 |
| October 1986 | £0.26 | £1.49 |
| September 1986 | £0.29 | £1.66 |
| August 1986 | £0.30 | £1.74 |
| July 1986 | £0.30 | £1.76 |
| June 1986 | £0.32 | £1.84 |
| May 1986 | £0.29 | £1.66 |
| April 1986 | £0.28 | £1.62 |
| March 1986 | £0.30 | £1.76 |
| February 1986 | £0.27 | £1.54 |
| January 1986 | £0.26 | £1.51 |
BWY.L
Price: £25.04
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 1.28%
Payout Ratio: 6418.92%
Payout Ratio Range:
Dividend Per Share: 32.00 GBp
Earnings Per Share: 1.80 GBp
P/E Ratio: 9.50
Exchange: LSE
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 195641
Market Capitalization: 2.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 33
DGR3: 14.93%
DGR5: 4.66%
DGR10: 23.85%
DGR20: 21.55%