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
2022-07-112,081.002,167.002,081.002,167.001,834.58223,377
2022-07-082,105.002,161.002,102.002,141.001,812.57314,029
2022-07-072,174.002,188.002,126.002,156.001,825.27391,935
2022-07-062,129.002,174.002,129.002,152.001,821.88588,023
2022-07-052,120.002,172.002,081.002,120.001,794.79462,689
2022-07-042,207.002,207.002,147.002,160.001,828.66435,408
2022-07-012,125.002,189.002,105.942,155.001,824.42381,375
2022-06-302,153.002,162.002,093.002,146.001,816.80438,623
2022-06-292,181.002,237.002,173.002,183.001,848.13133,543
2022-06-282,200.002,256.002,180.002,243.001,898.92278,812
2022-06-272,160.002,193.002,156.002,189.001,853.21637,960
2022-06-242,126.002,159.002,083.002,152.001,821.88404,842
2022-06-232,052.002,107.002,042.002,070.001,752.46198,533
2022-06-222,050.002,110.002,028.572,080.001,760.93366,860
2022-06-212,106.002,135.002,078.002,079.001,760.08147,941
2022-06-202,191.002,191.002,053.242,095.001,773.63240,448
2022-06-172,173.002,209.002,130.002,130.001,803.26672,184
2022-06-162,303.002,306.002,159.002,182.001,847.28491,033
2022-06-152,297.002,353.992,297.002,322.001,965.80365,624
2022-06-142,222.002,302.002,201.002,282.001,931.94543,288
2022-06-132,259.002,259.002,159.002,209.001,870.14216,737
2022-06-102,303.002,338.002,267.002,267.001,919.24304,132
2022-06-092,307.002,338.002,292.002,327.001,970.04181,621
2022-06-082,347.002,359.002,309.002,325.001,968.34142,460
2022-06-072,372.002,372.002,322.002,339.001,980.20101,092
2022-06-062,340.002,405.002,340.002,351.001,990.36184,867
2022-06-012,340.002,363.002,313.002,315.001,959.88140,732
2022-05-312,363.002,377.002,313.002,336.001,977.66271,244
2022-05-302,362.002,392.752,354.002,363.002,000.52102,896
2022-05-272,368.002,386.002,331.002,349.001,988.66156,848
2022-05-262,273.002,362.002,273.002,355.001,993.74141,401
2022-05-252,299.002,325.002,255.002,298.001,945.49199,854
2022-05-242,321.002,326.002,282.002,291.001,939.56403,452
2022-05-232,293.002,341.002,293.002,318.001,962.42197,639
2022-05-202,265.002,309.002,248.002,283.001,932.79174,179
2022-05-192,248.002,249.142,156.002,235.001,892.15255,494
2022-05-182,364.002,364.002,303.002,307.001,915.01420,788
2022-05-172,297.002,335.002,283.232,318.001,924.14178,374
2022-05-162,344.002,344.002,267.952,298.001,907.54143,345
2022-05-132,317.002,317.002,284.002,304.001,912.52198,379
2022-05-122,250.002,290.002,213.002,289.001,900.07235,602
2022-05-112,310.002,310.002,249.002,278.001,890.94239,530
2022-05-102,250.002,303.002,241.002,278.001,890.94268,528
2022-05-092,275.002,290.172,212.002,232.001,852.75238,574
2022-05-062,389.002,396.402,289.442,290.001,900.90350,807
2022-05-052,436.002,459.002,403.002,403.001,994.70169,155
2022-05-042,456.002,472.002,377.002,394.001,987.23406,553
2022-05-032,424.002,486.002,424.002,458.002,040.35244,015
2022-04-292,464.002,493.002,419.002,438.002,023.75378,139
2022-04-282,511.002,511.002,435.002,450.002,033.71179,114
2022-04-272,522.002,522.002,435.002,435.002,021.26351,367
2022-04-262,501.002,558.002,491.002,496.002,071.90155,492
2022-04-252,506.002,530.002,493.002,502.002,076.88240,432
2022-04-222,529.002,579.002,514.002,530.002,100.12274,029
2022-04-212,488.002,575.002,488.002,547.002,114.23272,770
2022-04-202,507.002,558.002,507.002,538.002,106.76206,973
2022-04-192,500.002,557.002,500.002,550.002,116.72201,685
2022-04-142,517.002,535.002,498.002,535.002,104.27169,709
2022-04-132,600.002,600.002,498.902,527.002,097.63512,933
2022-04-122,546.002,556.002,501.002,550.002,116.72204,048
← NewerPage 19 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.