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
2024-03-082,744.002,778.002,734.002,760.002,601.08410,841
2024-03-072,700.002,788.002,700.002,774.002,614.27200,868
2024-03-062,736.002,804.002,736.002,756.002,597.31548,780
2024-03-052,736.002,780.002,736.002,744.002,586.00327,066
2024-03-042,768.002,774.002,722.002,774.002,614.27205,326
2024-03-012,688.002,754.002,688.002,754.002,595.43646,904
2024-02-292,680.002,718.002,644.002,698.002,542.65619,157
2024-02-282,688.002,700.002,628.002,644.002,491.76964,931
2024-02-272,730.002,730.002,684.002,700.002,544.54311,077
2024-02-262,728.002,766.002,670.002,708.002,552.07420,745
2024-02-232,800.002,800.002,748.002,760.002,601.08230,110
2024-02-222,806.002,814.982,752.002,766.002,606.74392,097
2024-02-212,816.002,838.002,798.002,802.002,640.66235,939
2024-02-202,826.002,838.002,808.002,824.002,661.40380,308
2024-02-192,812.002,834.002,802.002,834.002,670.82479,613
2024-02-162,820.002,837.002,810.002,812.002,650.09287,203
2024-02-152,828.002,828.002,784.002,810.002,648.20268,841
2024-02-142,718.002,838.002,718.002,782.002,621.81884,513
2024-02-132,898.002,898.002,746.002,770.002,610.50670,735
2024-02-122,860.002,872.002,832.002,860.002,695.32402,942
2024-02-092,798.002,848.002,766.002,848.002,684.01742,599
2024-02-082,822.002,852.002,804.002,810.002,648.201,035,366
2024-02-072,836.002,878.002,796.002,832.002,668.94642,729
2024-02-062,706.002,760.002,697.012,754.002,595.43334,499
2024-02-052,732.002,748.002,688.002,688.002,533.23483,172
2024-02-022,758.002,772.002,720.002,742.002,584.12569,077
2024-02-012,776.002,776.002,714.002,726.002,569.04764,250
2024-01-312,658.002,774.002,658.002,760.002,601.08491,541
2024-01-302,660.002,736.002,648.002,736.002,578.46351,222
2024-01-292,680.002,682.002,624.002,680.002,525.691,297,631
2024-01-262,654.002,678.002,634.002,662.002,508.72370,863
2024-01-252,622.002,674.002,622.002,650.002,497.41298,493
2024-01-242,594.002,696.002,594.002,680.002,525.69453,291
2024-01-232,700.002,736.002,644.002,648.002,495.53820,355
2024-01-222,620.002,714.002,612.002,700.002,544.54600,801
2024-01-192,556.002,666.002,556.002,630.002,478.57586,809
2024-01-182,534.002,636.002,534.002,624.002,472.91629,391
2024-01-172,574.002,630.002,548.002,580.002,431.45359,756
2024-01-162,652.002,670.002,618.002,646.002,493.64232,896
2024-01-152,629.012,656.002,596.002,656.002,503.07324,948
2024-01-122,644.002,678.002,622.002,622.002,471.03753,256
2024-01-112,720.002,730.002,614.002,614.002,463.49903,719
2024-01-102,650.002,734.002,646.002,720.002,563.381,314,396
2024-01-092,684.002,705.002,660.002,666.002,512.491,114,883
2024-01-082,598.002,714.002,582.002,714.002,557.73458,764
2024-01-052,562.002,608.002,540.002,608.002,457.83461,651
2024-01-042,540.002,574.002,518.002,558.002,410.71166,654
2024-01-032,486.002,554.002,486.002,532.002,386.21183,157
2024-01-022,530.002,600.002,530.002,546.002,399.40116,530
2023-12-292,560.002,584.002,550.002,568.002,420.1492,688
2023-12-282,620.002,620.002,538.002,570.002,422.02178,296
2023-12-272,570.002,616.002,560.002,586.002,437.10119,821
2023-12-222,548.002,586.002,524.002,586.002,437.1093,324
2023-12-212,514.002,578.002,508.002,570.002,422.02106,478
2023-12-202,580.002,614.002,516.002,564.002,416.37292,591
2023-12-192,524.002,550.002,511.982,532.002,386.21162,025
2023-12-182,560.002,560.002,486.002,506.002,361.71234,357
2023-12-152,544.002,580.002,522.002,522.002,376.78471,570
2023-12-142,512.002,592.002,508.002,534.002,388.09470,002
2023-12-132,446.002,476.002,444.002,464.002,322.12277,253
← NewerPage 12 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.