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
2023-12-122,474.002,498.002,438.002,446.002,305.16513,047
2023-12-112,444.002,474.002,410.002,460.002,318.35244,104
2023-12-082,468.002,482.002,438.002,440.002,299.51216,815
2023-12-072,478.002,478.002,384.002,466.002,324.01360,894
2023-12-062,452.002,452.002,386.002,422.002,282.54296,395
2023-12-052,426.002,426.002,338.002,396.002,258.04313,166
2023-12-042,426.002,430.002,366.002,372.002,235.42182,111
2023-12-012,308.002,396.002,308.002,396.002,258.04615,211
2023-11-302,386.002,394.002,312.002,318.002,184.53496,775
2023-11-292,424.002,498.002,372.002,472.002,240.13404,779
2023-11-282,432.002,440.002,398.002,430.002,202.07198,271
2023-11-272,404.002,436.002,390.002,436.002,207.51162,562
2023-11-242,388.002,400.002,370.012,386.002,162.2095,594
2023-11-232,382.002,400.002,354.002,382.002,158.5890,842
2023-11-222,420.002,444.002,356.002,378.002,154.95289,927
2023-11-212,428.002,428.002,394.002,394.002,169.45159,303
2023-11-202,376.002,436.002,340.002,408.002,182.14164,682
2023-11-172,350.002,400.002,350.002,382.002,158.58140,600
2023-11-162,364.002,398.002,340.002,350.002,129.58145,338
2023-11-152,384.002,462.002,340.002,382.002,158.58329,770
2023-11-142,248.002,354.002,224.022,350.002,129.58304,301
2023-11-132,208.002,250.002,208.002,248.002,037.14138,843
2023-11-102,214.002,244.002,180.082,220.002,011.77162,446
2023-11-092,222.002,268.002,202.002,258.002,046.21254,004
2023-11-082,176.002,236.002,176.002,212.002,004.52424,441
2023-11-072,128.002,236.002,128.002,222.002,013.58224,590
2023-11-062,194.002,206.002,176.002,184.001,979.15200,261
2023-11-032,170.002,232.002,163.972,204.001,997.27120,414
2023-11-022,122.002,189.002,106.002,170.001,966.46226,328
2023-11-012,136.002,136.002,059.692,100.001,903.03133,895
2023-10-312,076.002,112.002,056.002,088.001,892.15196,538
2023-10-302,104.002,114.002,060.002,070.001,875.84168,224
2023-10-272,074.002,074.002,020.002,052.001,859.53311,623
2023-10-261,997.002,046.001,993.002,030.001,839.591,053,108
2023-10-252,050.002,050.002,006.002,014.001,825.09339,312
2023-10-241,999.002,052.001,999.002,036.001,845.03355,419
2023-10-232,094.002,094.002,004.002,040.001,848.65220,072
2023-10-202,006.002,064.002,006.002,042.001,850.47206,638
2023-10-192,060.002,102.002,054.002,066.001,872.22311,078
2023-10-182,238.002,242.002,094.002,104.001,906.65396,262
2023-10-172,082.002,256.002,072.002,234.002,024.46352,610
2023-10-162,158.002,200.002,148.002,162.001,959.21447,006
2023-10-132,232.002,238.002,170.002,176.001,971.90177,237
2023-10-122,236.002,262.002,224.002,230.002,020.83122,894
2023-10-112,214.002,258.002,210.002,240.002,029.89156,771
2023-10-102,224.002,260.002,152.002,256.002,044.39370,276
2023-10-092,252.002,252.002,160.002,168.001,964.65199,009
2023-10-062,198.002,226.002,178.002,204.001,997.27190,815
2023-10-052,138.002,194.002,138.002,182.001,977.33163,602
2023-10-042,162.002,190.002,126.002,130.001,930.21321,396
2023-10-032,280.002,280.002,180.002,182.001,977.33174,140
2023-10-022,344.002,344.002,214.002,222.002,013.58252,188
2023-09-292,206.002,314.002,206.002,284.002,069.77251,966
2023-09-282,254.002,302.002,248.022,264.002,051.64147,730
2023-09-272,328.002,330.002,300.002,300.002,084.27144,846
2023-09-262,290.002,339.002,282.002,328.002,109.64253,364
2023-09-252,268.002,294.002,252.002,292.002,077.02201,003
2023-09-222,260.002,296.002,250.002,278.002,064.33292,675
2023-09-212,242.002,340.002,242.002,264.002,051.64218,822
2023-09-202,220.002,290.002,220.002,268.002,055.27835,486
← NewerPage 13 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.