Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BWY.LSE stock page

Bellway PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,112.002,122.002,076.002,118.002,118.00813,236
2026-10-152,060.002,128.002,048.002,116.002,116.00766,600
2026-10-141,953.002,060.001,940.002,046.002,046.00962,929
2026-10-132,032.002,062.001,939.001,956.001,956.00849,229
2026-10-121,975.002,000.001,937.001,985.001,985.00526,744
2026-10-091,993.002,004.001,947.971,948.001,948.00627,792
2026-10-081,957.001,996.001,957.001,965.001,965.00400,728
2026-10-072,030.002,048.002,000.002,000.002,000.00873,884
2026-10-062,050.002,080.002,026.002,044.002,044.00549,023
2026-10-052,100.002,120.002,038.002,038.002,038.00352,518
2026-10-022,102.002,138.002,090.002,104.002,104.00423,952
2026-10-012,188.002,188.002,094.002,094.002,094.00523,204
2026-09-302,264.002,270.002,196.002,212.002,212.001,059,251
2026-09-292,274.002,302.002,242.002,242.002,242.00512,023
2026-09-282,474.002,474.002,280.002,282.002,282.002,149,983
2026-09-252,038.002,074.002,038.002,068.002,068.00172,756
2026-09-242,058.002,070.002,026.002,042.002,042.00835,213
2026-09-232,124.002,127.222,066.002,072.002,072.00529,278
2026-09-222,090.002,120.002,060.002,112.002,112.00214,009
2026-09-212,060.002,076.002,026.002,074.002,074.00413,162
2026-09-182,096.002,106.002,048.002,048.002,048.00820,438
2026-09-172,104.002,120.002,064.002,108.002,108.00387,031
2026-09-162,002.002,104.001,971.002,092.002,092.00399,579
2026-09-151,980.001,988.001,933.001,954.001,954.00301,744
2026-09-141,966.001,983.001,939.001,951.001,951.00441,935
2026-09-111,986.002,004.001,966.001,981.001,981.00415,078
2026-09-102,000.002,034.001,985.001,985.001,985.00432,722
2026-09-092,040.002,054.002,016.002,036.002,036.00335,848
2026-09-082,132.002,132.002,040.002,058.002,058.00451,079
2026-09-072,078.002,100.002,068.002,068.002,068.00680,212
2026-09-042,098.002,118.002,076.002,100.002,100.00230,680
2026-09-032,124.002,124.002,034.002,094.002,094.00398,236
2026-09-022,144.002,144.002,074.002,090.002,090.00324,197
2026-09-012,108.002,156.002,092.002,126.002,126.00445,620
2026-08-282,154.002,184.002,148.002,160.002,160.00269,778
2026-08-272,196.002,218.602,166.002,166.002,166.00286,982
2026-08-262,172.002,236.002,172.002,200.002,200.00332,406
2026-08-252,162.002,210.002,144.002,178.002,178.00342,228
2026-08-242,080.002,146.002,080.002,144.002,144.00239,369
2026-08-212,088.002,128.002,088.002,114.002,114.00301,718
2026-08-202,148.002,148.002,108.002,112.002,112.00271,604
2026-08-192,070.002,146.002,070.002,130.002,130.00367,036
2026-08-182,128.002,150.002,112.002,116.002,116.00368,815
2026-08-172,170.002,184.002,136.002,148.002,148.00299,317
2026-08-142,240.002,240.002,170.002,182.002,182.00286,630
2026-08-132,164.002,204.002,134.002,200.002,200.00329,169
2026-08-122,116.002,182.002,116.002,146.002,146.00515,263
2026-08-112,092.002,142.002,066.002,138.002,138.00382,344
2026-08-102,124.002,142.002,084.002,100.002,100.00705,965
2026-08-072,106.002,136.602,072.002,124.002,124.00381,833
2026-08-062,088.002,122.002,086.002,098.002,098.00246,213
2026-08-052,060.002,110.002,060.002,084.002,084.00210,590
2026-08-042,042.002,112.002,018.002,088.002,088.00482,944
2026-08-032,004.002,100.002,004.002,044.002,044.00292,494
2026-07-312,058.002,058.001,982.001,988.001,988.00286,131
2026-07-301,980.002,030.001,980.002,016.002,016.00220,001
2026-07-292,036.002,036.001,980.001,993.001,993.00673,785
2026-07-282,014.002,014.001,968.001,991.001,991.00378,267
2026-07-272,014.002,022.001,961.001,975.001,975.00581,246
2026-07-241,958.001,988.001,920.001,979.001,979.00465,665
Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.2300 GBP
2025-12-040.4900 GBP
2025-05-220.2100 GBP
2024-11-280.3800 GBP
2024-05-230.1600 GBP
2023-11-300.9500 GBP
2023-05-250.4500 GBP
2022-12-010.9500 GBP
2022-05-190.4500 GBP
2021-12-020.8250 GBP
2021-05-200.3500 GBP
2020-11-260.5000 GBP
2019-11-281.0000 GBP
2019-05-230.5040 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.