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
2023-09-192,104.002,174.002,104.002,160.001,957.40178,001
2023-09-182,240.002,254.002,154.002,156.001,953.77165,886
2023-09-152,198.002,248.002,198.002,228.002,019.02515,494
2023-09-142,272.002,272.002,184.002,212.002,004.52319,169
2023-09-132,110.002,222.002,110.002,214.002,006.33206,136
2023-09-122,198.002,198.002,140.002,140.001,939.27155,513
2023-09-112,076.002,180.002,076.002,160.001,957.40162,609
2023-09-082,076.002,128.002,076.002,122.001,922.9692,270
2023-09-072,110.002,132.002,072.002,118.001,919.34152,179
2023-09-062,108.002,126.002,068.002,118.001,919.34257,877
2023-09-052,150.002,150.002,096.002,114.001,915.71304,791
2023-09-042,126.002,140.002,108.002,110.001,912.09140,089
2023-09-012,146.002,152.002,118.002,120.001,921.15100,137
2023-08-312,102.002,170.132,102.002,136.001,935.65272,779
2023-08-302,168.002,170.002,122.002,154.001,951.96287,062
2023-08-292,028.002,124.002,026.002,114.001,915.71189,545
2023-08-251,995.002,060.001,995.002,032.001,841.40149,220
2023-08-242,110.002,110.002,040.002,040.001,848.65153,244
2023-08-231,972.002,070.001,972.002,060.001,866.78160,458
2023-08-222,000.002,030.002,000.002,026.001,835.97187,818
2023-08-212,002.002,046.001,997.002,008.001,819.66176,874
2023-08-182,114.002,114.002,019.402,048.001,855.90215,239
2023-08-172,084.002,114.002,076.602,086.001,890.34157,537
2023-08-162,146.002,146.002,084.002,094.001,897.59231,696
2023-08-152,172.002,172.002,108.002,134.001,933.84252,078
2023-08-142,236.002,236.002,152.002,158.001,955.59286,356
2023-08-112,160.002,212.002,160.002,184.001,979.15297,355
2023-08-102,190.002,226.002,176.002,214.002,006.33315,183
2023-08-092,192.002,205.982,154.002,196.001,990.02244,443
2023-08-082,206.002,244.002,204.002,216.002,008.15206,810
2023-08-072,230.002,244.002,202.002,220.002,011.77112,163
2023-08-042,166.002,238.002,166.002,230.002,020.83108,834
2023-08-032,182.002,248.002,180.002,192.001,986.40288,120
2023-08-022,190.002,223.002,184.002,204.001,997.27154,079
2023-08-012,180.002,232.002,180.002,216.002,008.1583,759
2023-07-312,180.002,236.002,180.002,216.002,008.15186,036
2023-07-282,228.002,240.002,212.002,218.002,009.96479,211
2023-07-272,274.002,274.002,224.002,240.002,029.89143,644
2023-07-262,206.002,220.002,182.002,220.002,011.77102,409
2023-07-252,204.002,226.002,194.002,216.002,008.15169,733
2023-07-242,216.002,236.002,202.002,202.001,995.46236,651
2023-07-212,198.002,224.002,184.082,224.002,015.40182,124
2023-07-202,206.002,268.002,206.002,208.002,000.90314,915
2023-07-192,188.002,248.002,150.002,218.002,009.96323,427
2023-07-181,975.002,092.001,975.002,084.001,888.53231,202
2023-07-172,040.002,040.002,006.002,006.001,817.84175,455
2023-07-142,024.002,062.601,993.002,036.001,845.03123,304
2023-07-132,020.002,030.491,967.002,022.001,832.34352,755
2023-07-121,963.002,042.001,961.002,030.001,839.59145,135
2023-07-111,958.001,970.001,939.001,970.001,785.22186,157
2023-07-101,928.001,948.001,903.001,944.001,761.66344,417
2023-07-071,929.001,936.001,907.001,932.001,750.78260,258
2023-07-062,010.002,010.001,920.001,921.001,740.82420,960
2023-07-052,044.002,044.001,988.002,002.001,814.22527,940
2023-07-042,014.002,022.001,989.002,016.001,826.91262,409
2023-07-032,006.002,020.001,979.002,012.001,823.28217,180
2023-06-301,987.002,018.001,982.001,988.001,801.53194,949
2023-06-292,006.002,006.001,961.001,982.001,796.09251,773
2023-06-281,996.002,012.801,985.002,004.001,816.03177,753
2023-06-271,988.001,991.001,962.001,982.001,796.09225,034
← NewerPage 14 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.