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
2022-10-051,818.501,849.501,754.001,768.501,497.21624,413
2022-10-041,785.501,844.501,770.501,824.501,544.62292,862
2022-10-031,710.001,783.501,685.001,765.501,494.67429,362
2022-09-301,591.501,711.501,589.501,703.001,441.76567,764
2022-09-291,674.501,674.501,572.001,586.501,343.13433,257
2022-09-281,636.501,694.001,591.001,689.501,430.33581,122
2022-09-271,793.501,793.501,654.501,654.501,400.70620,656
2022-09-261,881.501,889.761,753.001,763.001,492.56579,720
2022-09-231,900.001,993.001,893.751,918.001,623.78262,204
2022-09-221,980.001,980.001,925.001,931.001,634.78179,194
2022-09-211,902.001,984.001,902.001,968.501,666.53848,948
2022-09-202,010.002,010.001,893.001,902.001,610.23277,458
2022-09-162,002.002,038.001,985.501,993.001,687.271,134,208
2022-09-151,933.002,019.001,933.002,012.001,703.36277,158
2022-09-141,991.502,022.001,936.001,936.001,639.02384,546
2022-09-132,131.002,131.001,994.001,998.001,691.51340,715
2022-09-122,061.002,108.002,058.002,097.001,775.32149,963
2022-09-092,050.002,070.002,024.002,055.001,739.76210,222
2022-09-082,026.002,056.001,998.252,023.001,712.67176,141
2022-09-072,025.002,082.002,017.002,019.001,709.28206,990
2022-09-061,968.502,079.001,958.012,042.001,728.76297,363
2022-09-051,950.001,988.001,928.001,959.001,658.49205,799
2022-09-021,939.001,980.501,865.001,965.501,663.99508,580
2022-09-012,035.002,041.001,956.501,982.501,678.38195,528
2022-08-312,060.002,097.002,033.002,043.001,729.60274,413
2022-08-302,061.002,137.002,061.002,085.001,765.16179,440
2022-08-262,134.002,134.002,071.002,091.001,770.24125,613
2022-08-252,112.002,132.002,054.002,077.001,758.39129,949
2022-08-242,131.002,144.002,083.002,102.001,779.55113,460
2022-08-232,152.002,182.002,134.002,145.001,815.96147,127
2022-08-222,226.002,228.002,159.002,168.001,835.43207,812
2022-08-192,257.002,257.002,222.002,222.001,881.14165,125
2022-08-182,236.002,280.002,224.002,266.001,918.40113,632
2022-08-172,306.002,308.002,219.612,234.001,891.30201,539
2022-08-162,339.002,342.002,294.002,298.001,945.49109,891
2022-08-152,323.002,354.002,304.002,328.001,970.88107,522
2022-08-122,331.002,369.002,324.002,342.001,982.7499,723
2022-08-112,400.002,432.002,336.002,336.001,977.66100,310
2022-08-102,243.002,394.002,243.002,394.002,026.76128,151
2022-08-092,293.002,359.502,279.002,288.001,937.02204,486
2022-08-082,345.002,367.752,338.002,341.001,981.89174,425
2022-08-052,387.002,409.492,329.002,336.001,977.66116,727
2022-08-042,359.002,390.002,332.002,388.002,021.68155,747
2022-08-032,283.002,367.002,269.002,358.001,996.28250,662
2022-08-022,445.002,458.002,288.002,288.001,937.02177,274
2022-08-012,455.002,471.002,427.722,464.002,086.02128,403
2022-07-292,400.002,480.002,400.002,446.002,070.78184,298
2022-07-282,408.002,455.002,408.002,438.002,064.01118,069
2022-07-272,377.002,414.002,377.002,392.002,025.07152,403
2022-07-262,445.002,445.002,377.002,399.002,030.99247,061
2022-07-252,419.002,464.002,363.002,432.002,058.93182,497
2022-07-222,417.002,417.002,378.002,404.002,035.23211,566
2022-07-212,349.002,418.002,343.012,418.002,047.08142,886
2022-07-202,320.002,378.002,320.002,349.001,988.66108,992
2022-07-192,255.002,361.002,255.002,347.001,986.97218,080
2022-07-182,243.002,350.002,243.002,294.001,942.10205,712
2022-07-152,246.002,302.002,189.002,285.001,934.48340,498
2022-07-142,172.002,212.002,152.002,195.001,858.29433,347
2022-07-132,192.002,207.002,135.002,164.001,832.04277,873
2022-07-122,125.002,191.002,117.002,187.001,851.51180,543
← NewerPage 18 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.