Bellway PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,950.00 | 1,950.00 | 1,907.00 | 1,907.50 | 1,695.17 | 105,995 |
| 2022-12-29 | 1,959.50 | 1,968.00 | 1,926.50 | 1,943.00 | 1,726.72 | 271,355 |
| 2022-12-28 | 1,947.00 | 1,971.50 | 1,932.00 | 1,970.50 | 1,751.16 | 175,495 |
| 2022-12-23 | 1,946.50 | 1,947.00 | 1,915.00 | 1,931.50 | 1,716.50 | 60,941 |
| 2022-12-22 | 1,955.50 | 1,955.50 | 1,920.00 | 1,925.50 | 1,711.17 | 206,445 |
| 2022-12-21 | 1,856.00 | 1,928.50 | 1,856.00 | 1,928.50 | 1,713.83 | 406,187 |
| 2022-12-20 | 1,842.50 | 1,877.50 | 1,832.00 | 1,868.00 | 1,660.07 | 335,635 |
| 2022-12-19 | 1,904.00 | 1,904.00 | 1,851.00 | 1,861.00 | 1,653.84 | 161,579 |
| 2022-12-16 | 1,990.00 | 1,990.00 | 1,852.00 | 1,886.50 | 1,676.51 | 489,521 |
| 2022-12-15 | 1,931.50 | 1,964.00 | 1,879.23 | 1,951.00 | 1,733.83 | 271,827 |
| 2022-12-14 | 1,981.00 | 1,981.00 | 1,902.50 | 1,916.50 | 1,703.17 | 581,552 |
| 2022-12-13 | 1,880.00 | 1,984.00 | 1,870.50 | 1,943.50 | 1,727.16 | 888,827 |
| 2022-12-12 | 1,922.00 | 1,947.98 | 1,903.00 | 1,903.50 | 1,691.61 | 418,698 |
| 2022-12-09 | 1,910.00 | 1,960.50 | 1,910.00 | 1,951.00 | 1,733.83 | 142,247 |
| 2022-12-08 | 1,943.50 | 1,949.06 | 1,907.00 | 1,933.00 | 1,717.83 | 200,726 |
| 2022-12-07 | 1,921.00 | 1,949.00 | 1,897.50 | 1,939.50 | 1,723.61 | 208,121 |
| 2022-12-06 | 1,965.00 | 1,979.00 | 1,937.00 | 1,937.00 | 1,721.39 | 222,513 |
| 2022-12-05 | 1,983.00 | 2,002.00 | 1,958.40 | 1,967.00 | 1,748.05 | 351,515 |
| 2022-12-02 | 1,958.00 | 1,974.50 | 1,926.50 | 1,944.00 | 1,727.61 | 292,908 |
| 2022-12-01 | 1,956.50 | 1,976.60 | 1,915.00 | 1,958.00 | 1,740.05 | 318,738 |
| 2022-11-30 | 2,025.00 | 2,040.00 | 1,991.00 | 2,006.00 | 1,698.28 | 401,069 |
| 2022-11-29 | 1,996.00 | 2,031.39 | 1,983.00 | 1,994.00 | 1,688.12 | 199,759 |
| 2022-11-28 | 2,029.00 | 2,045.00 | 1,986.07 | 1,996.00 | 1,689.81 | 257,012 |
| 2022-11-25 | 2,086.00 | 2,086.00 | 1,969.91 | 2,026.00 | 1,715.21 | 261,959 |
| 2022-11-24 | 2,025.00 | 2,066.00 | 1,995.50 | 2,039.00 | 1,726.22 | 217,529 |
| 2022-11-23 | 2,002.00 | 2,018.00 | 1,964.00 | 2,013.00 | 1,704.21 | 151,034 |
| 2022-11-22 | 1,989.00 | 1,999.50 | 1,960.50 | 1,985.00 | 1,680.50 | 156,877 |
| 2022-11-21 | 2,015.00 | 2,015.00 | 1,943.45 | 1,982.50 | 1,678.38 | 192,250 |
| 2022-11-18 | 1,994.00 | 2,012.00 | 1,965.28 | 1,978.00 | 1,674.57 | 401,465 |
| 2022-11-17 | 1,989.50 | 2,023.00 | 1,963.81 | 1,985.00 | 1,680.50 | 247,603 |
| 2022-11-16 | 2,038.00 | 2,053.00 | 1,960.50 | 1,988.50 | 1,683.46 | 203,086 |
| 2022-11-15 | 2,075.00 | 2,083.52 | 2,034.00 | 2,043.00 | 1,729.60 | 314,036 |
| 2022-11-14 | 2,111.00 | 2,111.00 | 2,046.00 | 2,072.00 | 1,754.15 | 251,288 |
| 2022-11-11 | 2,092.00 | 2,113.00 | 2,060.48 | 2,093.00 | 1,771.93 | 336,147 |
| 2022-11-10 | 1,980.00 | 2,081.00 | 1,952.23 | 2,077.00 | 1,758.39 | 417,392 |
| 2022-11-09 | 1,933.50 | 1,973.50 | 1,920.50 | 1,970.00 | 1,667.80 | 272,520 |
| 2022-11-08 | 1,925.50 | 1,941.00 | 1,879.50 | 1,937.00 | 1,639.86 | 330,327 |
| 2022-11-07 | 1,971.00 | 1,978.00 | 1,902.00 | 1,961.00 | 1,660.18 | 515,001 |
| 2022-11-04 | 1,903.50 | 1,939.50 | 1,889.00 | 1,930.00 | 1,633.94 | 487,527 |
| 2022-11-03 | 1,930.00 | 1,930.00 | 1,865.00 | 1,892.00 | 1,601.77 | 415,412 |
| 2022-11-02 | 1,850.00 | 1,905.00 | 1,850.00 | 1,899.00 | 1,607.69 | 430,476 |
| 2022-11-01 | 1,911.50 | 1,911.50 | 1,872.50 | 1,894.50 | 1,603.88 | 805,174 |
| 2022-10-31 | 1,880.00 | 1,885.00 | 1,855.00 | 1,855.00 | 1,570.44 | 309,052 |
| 2022-10-28 | 1,865.50 | 1,890.50 | 1,843.50 | 1,873.00 | 1,585.68 | 258,469 |
| 2022-10-27 | 1,921.50 | 1,921.50 | 1,864.50 | 1,896.00 | 1,605.15 | 478,568 |
| 2022-10-26 | 1,858.00 | 1,919.50 | 1,858.00 | 1,884.50 | 1,595.42 | 439,458 |
| 2022-10-25 | 1,802.00 | 1,869.00 | 1,776.00 | 1,869.00 | 1,582.30 | 282,548 |
| 2022-10-24 | 1,750.00 | 1,816.50 | 1,750.00 | 1,800.50 | 1,524.30 | 421,746 |
| 2022-10-21 | 1,760.00 | 1,797.50 | 1,728.00 | 1,760.50 | 1,490.44 | 227,496 |
| 2022-10-20 | 1,745.00 | 1,826.00 | 1,740.00 | 1,798.50 | 1,522.61 | 448,483 |
| 2022-10-19 | 1,782.00 | 1,824.00 | 1,748.50 | 1,775.00 | 1,502.71 | 362,830 |
| 2022-10-18 | 1,820.00 | 1,859.50 | 1,762.50 | 1,786.00 | 1,512.03 | 483,453 |
| 2022-10-17 | 1,770.00 | 1,862.50 | 1,760.26 | 1,826.00 | 1,545.89 | 294,068 |
| 2022-10-14 | 1,763.00 | 1,817.00 | 1,740.00 | 1,770.00 | 1,498.48 | 500,573 |
| 2022-10-13 | 1,639.50 | 1,771.00 | 1,611.00 | 1,727.00 | 1,462.08 | 406,635 |
| 2022-10-12 | 1,693.00 | 1,693.00 | 1,590.50 | 1,620.00 | 1,371.49 | 509,409 |
| 2022-10-11 | 1,694.50 | 1,712.50 | 1,675.50 | 1,701.00 | 1,440.07 | 176,446 |
| 2022-10-10 | 1,715.00 | 1,730.50 | 1,695.61 | 1,705.00 | 1,443.45 | 189,106 |
| 2022-10-07 | 1,750.00 | 1,763.00 | 1,713.50 | 1,713.50 | 1,450.65 | 201,976 |
| 2022-10-06 | 1,767.00 | 1,808.50 | 1,755.00 | 1,772.50 | 1,500.60 | 214,758 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.2300 GBP |
| 2025-12-04 | 0.4900 GBP |
| 2025-05-22 | 0.2100 GBP |
| 2024-11-28 | 0.3800 GBP |
| 2024-05-23 | 0.1600 GBP |
| 2023-11-30 | 0.9500 GBP |
| 2023-05-25 | 0.4500 GBP |
| 2022-12-01 | 0.9500 GBP |
| 2022-05-19 | 0.4500 GBP |
| 2021-12-02 | 0.8250 GBP |
| 2021-05-20 | 0.3500 GBP |
| 2020-11-26 | 0.5000 GBP |
| 2019-11-28 | 1.0000 GBP |
| 2019-05-23 | 0.5040 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.