Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BWY.LSE stock page

Bellway PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-271,988.001,991.001,962.001,982.001,796.09225,034
2023-06-261,967.001,988.001,932.001,978.001,792.47400,890
2023-06-231,972.002,038.001,933.001,954.001,770.72317,683
2023-06-222,056.002,062.001,970.002,008.001,819.66312,342
2023-06-212,096.002,096.002,040.002,052.001,859.53299,664
2023-06-202,134.002,134.002,094.002,104.001,906.65226,812
2023-06-192,100.002,120.002,089.662,106.001,908.46207,808
2023-06-162,144.002,146.002,104.002,118.001,919.34710,168
2023-06-152,176.002,176.002,116.002,138.001,937.46219,878
2023-06-142,166.002,176.002,138.002,156.001,953.77333,246
2023-06-132,236.002,236.002,128.002,172.001,968.27484,190
2023-06-122,220.002,256.002,220.002,238.002,028.08356,312
2023-06-092,290.002,290.002,216.002,226.002,017.21556,394
2023-06-082,288.002,302.002,264.882,270.002,057.08251,425
2023-06-072,298.002,318.002,264.002,290.002,075.20312,757
2023-06-062,360.002,360.002,296.002,320.002,102.39409,183
2023-06-052,356.002,366.002,318.002,334.002,115.08217,816
2023-06-022,294.002,350.002,294.002,344.002,124.14460,368
2023-06-012,254.002,318.002,244.002,318.002,100.58483,592
2023-05-312,264.002,272.002,242.002,260.002,048.02809,553
2023-05-302,278.002,294.002,256.002,276.002,062.52507,690
2023-05-262,300.002,300.002,252.002,268.002,055.27510,133
2023-05-252,288.002,290.002,262.002,284.002,069.77593,280
2023-05-242,430.002,430.002,314.002,328.002,068.861,012,075
2023-05-232,456.002,464.002,418.002,426.002,155.95247,447
2023-05-222,454.002,478.002,450.182,460.002,186.17177,855
2023-05-192,570.002,570.002,458.002,466.002,191.50294,448
2023-05-182,500.002,518.932,462.002,500.002,221.72236,744
2023-05-172,422.002,486.002,422.002,456.002,182.61268,254
2023-05-162,468.002,490.002,462.002,486.002,209.27425,454
2023-05-152,452.002,465.002,420.002,462.002,187.95252,133
2023-05-122,414.002,456.002,406.002,444.002,171.95472,990
2023-05-112,436.002,442.002,388.002,402.002,134.62209,115
2023-05-102,400.002,436.002,395.002,422.002,152.40228,046
2023-05-092,448.002,450.002,390.002,400.002,132.85522,046
2023-05-052,360.002,454.002,360.002,442.002,170.17245,489
2023-05-042,430.002,444.002,404.002,406.002,138.18255,228
2023-05-032,408.002,467.012,408.002,426.002,155.95463,725
2023-05-022,426.002,484.002,414.552,454.002,180.84934,826
2023-04-282,416.002,432.002,372.002,412.002,143.51432,791
2023-04-272,368.002,408.002,368.002,384.002,118.63253,110
2023-04-262,306.002,412.002,306.002,400.002,132.85589,073
2023-04-252,268.002,322.002,268.002,312.002,054.64443,960
2023-04-242,378.002,378.002,308.002,308.002,051.09501,399
2023-04-212,264.002,338.002,264.002,338.002,077.75508,694
2023-04-202,400.002,400.002,308.002,308.002,051.09464,850
2023-04-192,352.002,372.002,342.402,364.002,100.85283,987
2023-04-182,334.002,368.002,308.002,366.002,102.63348,149
2023-04-172,362.002,366.002,340.002,340.002,079.53231,363
2023-04-142,284.002,352.002,284.002,342.002,081.30382,872
2023-04-132,300.002,344.002,297.412,306.002,049.31870,196
2023-04-122,202.002,256.002,198.002,242.001,992.43432,811
2023-04-112,154.002,228.002,152.002,216.001,969.33278,871
2023-04-062,106.002,184.002,106.002,168.001,926.67250,061
2023-04-052,184.002,194.002,130.002,142.001,903.57296,089
2023-04-042,248.002,248.002,180.002,188.001,944.45263,292
2023-04-032,230.002,230.002,194.002,196.001,951.55497,739
2023-03-312,230.002,254.002,206.002,207.001,961.33785,926
2023-03-302,200.002,246.002,195.002,234.001,985.32323,604
2023-03-292,054.002,193.002,047.002,187.001,943.56498,780
← NewerPage 15 of 22 · 1,266 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.