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
2023-03-272,039.002,056.002,019.002,040.001,812.92213,173
2023-03-242,021.002,049.002,000.002,017.001,792.48455,291
2023-03-232,079.002,079.002,031.002,035.001,808.48176,966
2023-03-222,060.002,073.002,042.002,049.001,820.92193,834
2023-03-212,062.002,067.002,036.522,061.001,831.58147,751
2023-03-202,003.002,030.001,959.502,019.001,794.26160,574
2023-03-172,065.002,071.002,004.002,022.001,796.921,640,102
2023-03-162,047.002,073.002,035.002,068.001,837.80202,032
2023-03-152,051.002,072.001,993.002,029.001,803.14365,373
2023-03-142,065.002,071.002,029.002,057.001,828.03252,116
2023-03-132,099.002,104.002,017.002,045.001,817.36524,124
2023-03-102,085.002,121.002,069.002,099.001,865.35127,403
2023-03-092,145.002,155.502,122.002,137.001,899.12102,928
2023-03-082,134.002,160.002,133.002,151.001,911.56157,837
2023-03-072,138.002,161.002,135.002,142.001,903.57150,157
2023-03-062,157.002,165.002,121.002,149.001,909.79170,742
2023-03-032,118.002,143.002,102.002,143.001,904.45665,412
2023-03-022,122.002,170.002,092.002,097.001,863.57329,432
2023-03-012,170.002,194.002,133.002,137.001,899.12441,592
2023-02-282,199.002,226.002,188.002,217.001,970.22349,899
2023-02-272,166.002,200.002,157.002,199.001,954.22251,856
2023-02-242,174.002,196.502,149.002,155.001,915.12325,113
2023-02-232,171.002,177.002,143.002,167.001,925.78137,335
2023-02-222,150.002,168.002,123.002,150.001,910.68188,830
2023-02-212,230.002,230.002,159.822,160.001,919.56490,491
2023-02-202,127.002,229.002,127.002,213.001,966.66206,012
2023-02-172,205.002,205.002,141.002,170.001,928.45206,445
2023-02-162,157.002,190.482,139.002,165.001,924.01204,889
2023-02-152,200.002,200.002,141.522,180.001,937.34339,055
2023-02-142,150.002,204.002,150.002,151.001,911.56158,435
2023-02-132,235.002,241.002,149.002,149.001,909.79297,999
2023-02-102,240.002,244.002,188.002,240.001,990.661,050,802
2023-02-092,240.002,240.002,171.002,221.001,973.77179,067
2023-02-082,179.002,235.002,170.002,192.001,948.00198,331
2023-02-072,140.002,186.002,140.002,160.001,919.56209,978
2023-02-062,187.002,222.002,156.002,185.001,941.78213,771
2023-02-032,245.002,250.002,180.002,201.001,956.00195,641
2023-02-022,156.002,261.002,147.002,256.002,004.88683,083
2023-02-012,136.002,163.002,107.002,144.001,905.34193,482
2023-01-312,111.002,131.002,089.002,118.001,882.24233,140
2023-01-302,186.002,201.002,097.002,120.001,884.01749,196
2023-01-272,162.002,207.002,145.002,198.001,953.33338,457
2023-01-262,194.002,194.002,151.002,155.001,915.12154,644
2023-01-252,151.002,167.002,142.002,154.001,914.23325,816
2023-01-242,120.002,164.002,120.002,149.001,909.79157,253
2023-01-232,096.002,130.002,095.002,125.001,888.46502,540
2023-01-202,084.002,112.002,074.002,096.001,862.69179,574
2023-01-192,128.002,151.002,086.002,086.001,853.80289,466
2023-01-182,145.002,181.002,113.002,167.001,925.78160,310
2023-01-172,190.002,213.002,155.002,157.001,916.90379,469
2023-01-162,188.002,226.002,161.502,206.001,960.44293,424
2023-01-132,139.002,173.002,092.772,170.001,928.451,090,729
2023-01-122,070.002,142.002,027.332,135.001,897.34932,144
2023-01-112,018.002,036.001,970.012,036.001,809.36446,144
2023-01-101,990.002,032.001,990.001,998.001,775.59299,366
2023-01-092,070.002,071.732,023.002,030.001,804.03466,865
2023-01-062,074.002,076.522,028.002,061.001,831.58358,577
2023-01-052,031.002,068.002,003.002,045.001,817.36224,044
2023-01-041,940.002,030.001,940.002,030.001,804.03412,781
2023-01-031,900.501,991.751,900.501,963.501,744.94326,389
← NewerPage 16 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.