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
2022-04-112,573.002,600.112,548.002,564.002,128.34228,616
2022-04-082,546.002,578.002,494.002,576.002,138.30524,127
2022-04-072,606.002,606.002,502.002,505.002,079.37513,017
2022-04-062,500.002,561.002,496.002,554.002,120.04559,996
2022-04-052,477.002,511.002,445.082,500.002,075.22402,661
2022-04-042,452.002,571.002,434.002,497.002,072.73451,999
2022-04-012,438.002,493.002,426.002,441.002,026.24456,263
2022-03-312,492.002,501.002,410.002,432.002,018.77554,085
2022-03-302,460.002,500.252,414.732,463.002,044.50427,836
2022-03-292,650.002,660.002,433.002,493.002,069.40868,476
2022-03-282,596.002,643.002,567.002,600.002,158.22385,650
2022-03-252,671.002,728.002,574.482,590.002,149.92422,625
2022-03-242,771.002,780.002,696.002,728.002,264.48174,072
2022-03-232,831.002,865.002,768.002,768.002,297.68620,542
2022-03-222,821.002,886.002,802.002,860.002,374.05697,117
2022-03-212,961.002,983.002,867.002,867.002,379.86274,362
2022-03-182,854.002,964.002,854.002,955.002,452.90485,415
2022-03-172,944.002,947.422,858.002,888.002,397.29401,361
2022-03-162,852.002,932.002,842.002,901.002,408.08452,622
2022-03-152,850.002,859.002,792.002,809.002,331.71233,110
2022-03-142,798.002,883.002,783.002,868.002,380.69210,024
2022-03-112,702.002,795.002,702.002,768.002,297.68251,279
2022-03-102,773.002,798.002,682.002,697.002,238.74217,655
2022-03-092,719.002,774.002,707.002,760.002,291.04328,204
2022-03-082,634.002,711.002,624.002,654.002,203.05284,700
2022-03-072,626.002,719.002,505.772,671.002,217.16300,158
2022-03-042,703.002,755.002,651.002,680.002,224.63278,081
2022-03-032,807.002,869.002,734.002,734.002,269.46308,980
2022-03-022,745.002,907.002,729.002,815.002,336.69320,669
2022-03-012,883.002,922.002,733.002,739.002,273.61203,125
2022-02-282,744.002,884.002,744.002,884.002,393.97459,381
2022-02-252,731.002,812.002,726.152,797.002,321.75256,032
2022-02-242,812.002,846.002,722.002,722.002,259.49308,744
2022-02-232,934.002,948.002,886.002,886.002,395.63533,909
2022-02-222,874.002,953.002,855.002,937.002,437.96256,393
2022-02-212,976.002,982.002,902.002,932.002,433.81229,283
2022-02-182,931.002,970.002,909.002,936.002,437.13348,434
2022-02-172,936.002,975.002,906.002,925.002,428.00224,891
2022-02-162,953.002,969.002,896.002,935.002,436.30333,714
2022-02-152,955.002,997.002,955.002,957.002,454.56320,862
2022-02-142,975.002,998.002,943.002,973.002,467.85258,091
2022-02-112,981.003,026.002,964.003,025.002,511.01417,688
2022-02-103,005.003,075.003,002.003,002.002,491.92555,019
2022-02-092,949.003,026.002,936.002,990.002,481.96438,869
2022-02-082,872.002,956.472,829.502,908.002,413.89386,079
2022-02-072,855.002,855.002,782.002,838.002,355.78208,653
2022-02-042,847.002,898.002,779.002,790.002,315.94220,167
2022-02-032,848.002,909.002,848.002,855.002,369.90131,396
2022-02-022,891.002,925.002,861.002,894.002,402.27281,203
2022-02-012,845.002,870.002,810.752,836.002,354.12354,250
2022-01-312,850.002,872.002,798.002,837.002,354.95328,162
2022-01-282,768.002,830.002,759.472,808.002,330.88768,078
2022-01-272,747.002,780.002,711.002,770.002,299.34260,222
2022-01-262,706.002,838.002,706.002,780.002,307.64314,947
2022-01-252,829.002,862.002,734.002,776.002,304.32364,135
2022-01-242,926.002,937.002,785.002,803.002,326.73639,682
2022-01-212,981.002,990.002,944.002,983.002,476.15186,225
2022-01-203,024.003,043.002,995.002,995.002,486.11210,044
2022-01-192,986.003,040.002,982.203,010.002,498.56232,317
2022-01-183,020.003,025.002,983.003,006.002,495.24211,519
← NewerPage 20 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.