Bellway PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,984.00 | 2,002.00 | 1,934.00 | 1,940.00 | 1,940.00 | 468,832 |
| 2026-07-22 | 1,920.00 | 1,987.00 | 1,880.00 | 1,985.00 | 1,985.00 | 637,215 |
| 2026-07-21 | 1,934.00 | 1,934.00 | 1,893.00 | 1,903.00 | 1,903.00 | 539,142 |
| 2026-07-20 | 1,931.00 | 1,999.00 | 1,901.00 | 1,902.00 | 1,902.00 | 267,154 |
| 2026-07-17 | 1,958.00 | 1,990.00 | 1,949.50 | 1,967.00 | 1,967.00 | 272,264 |
| 2026-07-16 | 1,967.00 | 1,980.00 | 1,923.00 | 1,979.00 | 1,979.00 | 276,984 |
| 2026-07-15 | 1,853.00 | 1,956.00 | 1,850.00 | 1,956.00 | 1,956.00 | 1,049,102 |
| 2026-07-14 | 1,893.00 | 1,910.00 | 1,858.00 | 1,881.00 | 1,881.00 | 543,650 |
| 2026-07-13 | 1,905.00 | 1,939.00 | 1,862.20 | 1,913.00 | 1,913.00 | 804,686 |
| 2026-07-10 | 1,886.00 | 1,900.00 | 1,853.00 | 1,878.00 | 1,878.00 | 1,667,117 |
| 2026-07-09 | 1,875.00 | 1,890.00 | 1,846.00 | 1,882.00 | 1,882.00 | 410,755 |
| 2026-07-08 | 1,908.00 | 1,915.00 | 1,816.00 | 1,844.00 | 1,844.00 | 454,113 |
| 2026-07-07 | 1,934.00 | 1,951.00 | 1,915.00 | 1,928.00 | 1,928.00 | 260,229 |
| 2026-07-06 | 1,981.00 | 1,992.00 | 1,923.00 | 1,936.00 | 1,936.00 | 256,502 |
| 2026-07-03 | 1,969.00 | 1,981.00 | 1,954.00 | 1,969.00 | 1,969.00 | 199,088 |
| 2026-07-02 | 1,931.00 | 1,966.00 | 1,928.00 | 1,956.00 | 1,956.00 | 801,275 |
| 2026-07-01 | 1,943.00 | 1,974.33 | 1,912.00 | 1,958.00 | 1,958.00 | 914,547 |
| 2026-06-30 | 1,993.00 | 1,993.00 | 1,920.00 | 1,938.00 | 1,938.00 | 664,439 |
| 2026-06-29 | 2,016.00 | 2,026.00 | 1,976.00 | 1,983.00 | 1,983.00 | 556,801 |
| 2026-06-26 | 2,022.00 | 2,072.00 | 1,997.00 | 2,026.00 | 2,026.00 | 580,889 |
| 2026-06-25 | 1,983.00 | 2,052.00 | 1,970.00 | 2,014.00 | 2,014.00 | 581,107 |
| 2026-06-24 | 1,870.00 | 1,984.00 | 1,870.00 | 1,977.00 | 1,977.00 | 1,022,499 |
| 2026-06-23 | 1,864.00 | 1,881.00 | 1,839.00 | 1,872.00 | 1,872.00 | 425,652 |
| 2026-06-22 | 1,861.00 | 1,895.00 | 1,821.00 | 1,891.00 | 1,891.00 | 415,659 |
| 2026-06-19 | 1,852.00 | 1,866.50 | 1,839.00 | 1,854.00 | 1,854.00 | 1,167,339 |
| 2026-06-18 | 1,838.00 | 1,867.00 | 1,832.00 | 1,857.00 | 1,857.00 | 491,841 |
| 2026-06-17 | 1,828.00 | 1,873.00 | 1,823.20 | 1,873.00 | 1,873.00 | 373,634 |
| 2026-06-16 | 1,786.00 | 1,830.00 | 1,772.00 | 1,808.00 | 1,808.00 | 327,040 |
| 2026-06-15 | 1,788.00 | 1,831.00 | 1,778.00 | 1,784.00 | 1,784.00 | 517,328 |
| 2026-06-12 | 1,753.00 | 1,805.00 | 1,742.00 | 1,752.00 | 1,752.00 | 741,107 |
| 2026-06-11 | 1,752.00 | 1,761.00 | 1,715.00 | 1,715.00 | 1,715.00 | 562,764 |
| 2026-06-10 | 1,775.00 | 1,801.00 | 1,755.00 | 1,760.00 | 1,760.00 | 677,190 |
| 2026-06-09 | 1,745.00 | 1,819.00 | 1,724.00 | 1,791.00 | 1,791.00 | 992,586 |
| 2026-06-08 | 1,789.00 | 1,803.00 | 1,747.00 | 1,755.00 | 1,755.00 | 918,805 |
| 2026-06-05 | 1,832.00 | 1,863.00 | 1,816.00 | 1,816.00 | 1,816.00 | 487,260 |
| 2026-06-04 | 1,804.00 | 1,849.00 | 1,804.00 | 1,829.00 | 1,829.00 | 521,331 |
| 2026-06-03 | 1,800.00 | 1,827.00 | 1,789.00 | 1,801.00 | 1,801.00 | 474,397 |
| 2026-06-02 | 1,821.00 | 1,858.00 | 1,794.00 | 1,815.00 | 1,815.00 | 1,726,353 |
| 2026-06-01 | 1,915.00 | 1,920.50 | 1,800.00 | 1,806.00 | 1,806.00 | 756,290 |
| 2026-05-29 | 1,952.00 | 1,952.00 | 1,910.00 | 1,919.00 | 1,919.00 | 856,332 |
| 2026-05-28 | 1,930.00 | 1,939.00 | 1,907.00 | 1,925.00 | 1,925.00 | 433,496 |
| 2026-05-27 | 1,905.00 | 1,958.00 | 1,905.00 | 1,941.00 | 1,941.00 | 449,556 |
| 2026-05-26 | 1,890.00 | 1,919.00 | 1,875.00 | 1,905.00 | 1,905.00 | 1,122,059 |
| 2026-05-22 | 1,838.00 | 1,899.00 | 1,838.00 | 1,866.00 | 1,866.00 | 576,556 |
| 2026-05-21 | 1,813.00 | 1,859.00 | 1,813.00 | 1,846.00 | 1,846.00 | 448,330 |
| 2026-05-20 | 1,850.00 | 1,866.00 | 1,796.00 | 1,859.00 | 1,836.00 | 1,007,736 |
| 2026-05-19 | 1,800.00 | 1,855.00 | 1,800.00 | 1,811.00 | 1,788.59 | 633,275 |
| 2026-05-18 | 1,845.00 | 1,853.00 | 1,801.00 | 1,849.00 | 1,826.12 | 615,856 |
| 2026-05-15 | 1,867.00 | 1,879.00 | 1,834.00 | 1,848.00 | 1,825.14 | 1,145,396 |
| 2026-05-14 | 1,890.00 | 1,916.00 | 1,885.00 | 1,889.00 | 1,865.63 | 400,975 |
| 2026-05-13 | 1,927.00 | 1,929.00 | 1,856.00 | 1,881.00 | 1,857.73 | 747,159 |
| 2026-05-12 | 1,952.00 | 1,953.00 | 1,910.00 | 1,917.00 | 1,893.28 | 320,839 |
| 2026-05-11 | 1,984.00 | 1,985.00 | 1,939.00 | 1,963.00 | 1,938.71 | 391,351 |
| 2026-05-08 | 1,965.00 | 2,020.00 | 1,964.00 | 1,984.00 | 1,959.45 | 529,454 |
| 2026-05-07 | 2,000.00 | 2,022.00 | 1,979.00 | 1,980.00 | 1,955.50 | 479,543 |
| 2026-05-06 | 1,927.00 | 2,038.00 | 1,909.02 | 1,995.00 | 1,970.32 | 615,985 |
| 2026-05-05 | 1,928.00 | 1,928.00 | 1,893.00 | 1,904.00 | 1,880.44 | 891,127 |
| 2026-05-01 | 1,898.00 | 1,940.00 | 1,892.00 | 1,925.00 | 1,901.18 | 505,322 |
| 2026-04-30 | 1,850.00 | 1,908.00 | 1,838.84 | 1,907.00 | 1,883.41 | 1,292,511 |
| 2026-04-29 | 1,926.00 | 1,928.00 | 1,854.00 | 1,857.00 | 1,834.02 | 846,323 |
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.