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
2024-06-062,770.002,790.002,734.002,782.002,637.54221,792
2024-06-052,678.002,792.002,678.002,752.002,609.09245,471
2024-06-042,712.002,750.002,670.002,750.002,607.20100,217
2024-06-032,738.002,756.002,712.002,732.002,590.13207,985
2024-05-312,672.002,696.002,630.002,678.002,538.94422,403
2024-05-302,630.002,706.002,630.002,688.002,548.42212,329
2024-05-292,688.002,714.002,642.002,642.002,504.81164,496
2024-05-282,738.002,754.002,700.002,700.002,559.80141,317
2024-05-242,670.002,750.002,668.002,736.002,593.93142,373
2024-05-232,680.002,750.002,662.002,714.002,573.07185,761
2024-05-222,704.002,732.002,636.002,684.002,529.46285,550
2024-05-212,738.002,772.002,724.002,748.002,589.77284,632
2024-05-202,778.002,848.002,744.002,780.002,619.93388,008
2024-05-172,782.002,808.002,776.002,796.002,635.01109,761
2024-05-162,780.002,818.082,740.002,802.002,640.66127,749
2024-05-152,724.002,772.832,684.002,772.002,612.39248,499
2024-05-142,652.002,764.002,652.002,706.002,550.19106,448
2024-05-132,732.002,734.002,688.002,696.002,540.77141,177
2024-05-102,704.002,754.002,650.002,728.002,570.92274,580
2024-05-092,700.002,700.002,630.002,666.002,512.49444,062
2024-05-082,710.002,710.002,658.002,658.002,504.95300,863
2024-05-072,628.002,692.002,594.002,684.002,529.46257,504
2024-05-032,602.002,624.002,538.002,610.002,459.72275,207
2024-05-022,524.002,556.002,512.002,544.002,397.52166,030
2024-05-012,530.002,546.002,472.002,504.002,359.82516,652
2024-04-302,600.002,600.002,530.002,530.002,384.32241,501
2024-04-292,494.002,574.002,494.002,558.002,410.71171,775
2024-04-262,520.002,560.002,510.002,546.002,399.40128,790
2024-04-252,498.002,526.002,478.002,496.002,352.28516,014
2024-04-242,522.002,534.002,482.002,488.002,344.74190,487
2024-04-232,432.002,528.002,432.002,528.002,382.44252,994
2024-04-222,440.002,500.002,440.002,480.002,337.20148,415
2024-04-192,524.002,524.002,430.002,440.002,299.51135,824
2024-04-182,458.002,488.002,450.002,476.002,333.43244,647
2024-04-172,470.002,500.002,456.002,464.002,322.12404,059
2024-04-162,490.002,508.002,458.002,472.002,329.66200,370
2024-04-152,500.002,578.002,500.002,536.002,389.98165,111
2024-04-122,498.002,588.002,498.002,538.002,391.86343,973
2024-04-112,630.002,630.002,542.002,554.002,406.94275,748
2024-04-102,628.002,628.002,540.002,560.002,412.60387,888
2024-04-092,560.002,596.002,556.002,564.002,416.37201,091
2024-04-082,576.002,606.002,564.002,586.002,437.10331,971
2024-04-052,654.002,654.002,570.002,586.002,437.10190,709
2024-04-042,598.002,622.002,584.582,622.002,471.03227,782
2024-04-032,560.002,594.002,558.002,588.002,438.98276,039
2024-04-022,656.002,668.002,576.002,584.002,435.21351,044
2024-03-282,656.002,674.002,630.002,664.002,510.61365,371
2024-03-272,670.002,688.002,616.002,646.002,493.64788,844
2024-03-262,606.002,694.002,561.992,688.002,533.23503,291
2024-03-252,692.002,700.002,618.002,632.002,480.45298,748
2024-03-222,644.002,702.002,644.002,680.002,525.69264,978
2024-03-212,700.002,714.002,651.002,714.002,557.73573,032
2024-03-202,662.002,693.992,646.002,650.002,497.41522,565
2024-03-192,790.002,790.002,646.002,660.002,506.84666,712
2024-03-182,714.002,762.002,706.002,728.002,570.92171,450
2024-03-152,766.002,766.002,710.002,710.002,553.96896,862
2024-03-142,754.002,792.002,734.002,758.002,599.20199,267
2024-03-132,786.002,796.002,740.002,744.002,586.00273,027
2024-03-122,772.002,790.002,736.002,772.002,612.39150,861
2024-03-112,752.002,785.002,742.002,766.002,606.74279,962
← NewerPage 11 of 22 · 1,262 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.