Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BWY.LSE stock page

Bellway PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-303,032.003,072.003,026.003,034.002,876.45217,987
2024-08-293,020.003,070.002,990.003,032.002,874.56735,158
2024-08-283,040.003,122.002,983.293,020.002,863.18173,484
2024-08-273,110.003,128.003,018.003,046.002,887.83418,760
2024-08-233,074.003,128.003,074.003,110.002,948.50145,891
2024-08-223,150.003,150.003,076.003,094.002,933.3495,711
2024-08-213,042.003,138.003,042.003,120.002,957.99204,169
2024-08-203,094.003,143.963,076.003,078.002,918.17162,413
2024-08-192,966.003,104.002,966.003,100.002,939.02194,021
2024-08-163,078.003,144.003,012.003,026.002,868.87409,418
2024-08-153,008.003,046.002,980.003,034.002,876.45331,446
2024-08-142,968.003,012.002,934.003,012.002,855.59663,165
2024-08-132,748.003,004.002,744.002,932.002,779.75678,556
2024-08-122,816.002,840.912,772.002,816.002,669.77515,763
2024-08-092,626.002,756.002,626.002,748.002,605.30201,178
2024-08-082,720.002,720.002,636.002,658.002,519.98333,785
2024-08-072,688.002,732.002,688.002,704.002,563.59180,577
2024-08-062,688.002,748.002,644.002,678.002,538.94247,455
2024-08-052,672.002,730.002,604.002,666.002,527.56267,315
2024-08-022,844.002,890.002,748.002,770.002,626.16210,105
2024-08-012,800.002,900.752,800.002,844.002,696.32281,665
2024-07-312,860.002,904.002,840.002,866.002,717.18185,672
2024-07-302,844.002,866.102,788.002,858.002,709.59156,950
2024-07-292,826.002,862.002,770.002,848.002,700.11137,814
2024-07-262,772.002,846.002,752.002,816.002,669.77215,500
2024-07-252,700.002,758.002,667.012,756.002,612.89151,464
2024-07-242,634.002,744.002,634.002,718.002,576.86220,272
2024-07-232,692.002,724.002,666.002,724.002,582.55114,553
2024-07-222,722.002,754.052,679.382,698.002,557.90144,389
2024-07-192,730.002,747.802,690.002,718.002,576.86143,034
2024-07-182,700.002,762.002,700.002,730.002,588.24294,183
2024-07-172,716.002,756.002,678.002,708.002,567.38239,286
2024-07-162,654.002,730.002,618.002,730.002,588.24174,447
2024-07-152,610.002,694.002,610.002,688.002,548.42223,084
2024-07-122,694.002,694.002,580.002,662.002,523.77239,365
2024-07-112,580.002,648.002,526.002,644.002,506.70421,233
2024-07-102,552.002,602.002,530.002,556.002,423.27324,173
2024-07-092,664.002,690.002,580.002,580.002,446.03171,312
2024-07-082,720.002,734.002,662.002,672.002,533.25185,013
2024-07-052,594.002,752.002,594.002,700.002,559.80261,920
2024-07-042,572.002,674.002,572.002,660.002,521.87160,381
2024-07-032,606.002,614.002,534.002,614.002,478.26164,325
2024-07-022,556.002,570.002,528.002,556.002,423.27144,738
2024-07-012,480.002,584.002,480.002,540.002,408.10206,654
2024-06-282,542.002,596.002,532.002,536.002,404.31115,495
2024-06-272,600.002,600.002,518.002,544.002,411.9080,950
2024-06-262,520.002,584.002,514.002,536.002,404.31142,627
2024-06-252,546.002,628.002,522.002,564.002,430.8686,358
2024-06-242,582.002,584.002,532.002,572.002,438.4498,488
2024-06-212,522.002,580.002,522.002,566.002,432.75557,283
2024-06-202,506.002,592.002,506.002,562.002,428.96158,993
2024-06-192,626.002,626.002,532.002,532.002,400.52288,531
2024-06-182,614.002,636.002,582.002,588.002,453.61206,463
2024-06-172,542.002,642.002,542.002,604.002,468.78151,983
2024-06-142,718.002,724.002,576.002,598.002,463.09303,872
2024-06-132,784.002,802.002,708.002,718.002,576.86328,578
2024-06-122,744.002,810.002,708.002,800.002,654.60324,979
2024-06-112,770.002,812.002,715.002,720.002,578.76291,775
2024-06-102,724.002,806.002,702.002,754.002,610.99248,702
2024-06-072,800.002,840.002,764.002,764.002,620.47318,791
← NewerPage 10 of 22 · 1,265 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.