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
2022-01-173,023.003,048.002,999.003,038.002,521.80149,505
2022-01-143,040.003,087.243,009.003,015.002,502.71220,605
2022-01-133,035.003,037.002,982.003,036.002,520.14292,661
2022-01-123,114.003,115.003,021.003,022.002,508.52584,368
2022-01-113,136.003,142.003,075.003,078.002,555.01529,213
2022-01-103,228.003,228.003,081.003,101.002,574.10263,070
2022-01-073,196.003,249.003,196.003,231.002,682.01145,246
2022-01-063,249.003,331.503,210.003,219.002,672.05264,376
2022-01-053,344.003,364.453,292.003,295.002,735.13204,776
2022-01-043,386.003,441.003,350.003,350.002,780.79323,824
2021-12-313,409.003,409.003,328.523,336.002,769.1726,813
2021-12-303,372.003,378.003,321.003,337.002,770.0063,747
2021-12-293,317.003,389.003,317.003,363.002,791.58154,676
2021-12-243,282.003,340.003,282.003,284.002,726.0056,644
2021-12-233,329.003,341.003,309.213,329.002,763.36122,104
2021-12-223,224.003,319.003,206.003,319.002,755.06160,751
2021-12-213,192.003,263.003,191.323,234.002,684.50115,364
2021-12-203,214.003,229.003,126.003,174.002,634.69143,504
2021-12-173,302.003,302.003,208.163,243.002,691.97380,749
2021-12-163,240.003,250.003,185.003,211.002,665.41180,654
2021-12-153,276.003,276.003,168.003,182.002,641.33655,458
2021-12-143,278.003,278.003,216.003,220.002,672.88285,050
2021-12-133,197.003,255.003,197.003,214.002,667.90116,485
2021-12-103,266.003,300.003,221.003,234.002,684.50170,453
2021-12-093,295.003,301.003,240.003,280.002,722.68141,603
2021-12-083,262.003,342.003,259.043,281.002,723.51296,121
2021-12-073,229.003,255.003,193.003,250.002,697.78161,316
2021-12-063,212.003,219.003,159.003,198.002,654.62121,206
2021-12-033,162.003,217.003,139.003,181.002,640.50904,732
2021-12-023,056.003,141.003,047.003,130.002,598.17271,205
2021-12-013,142.003,196.003,126.003,176.002,567.87536,186
2021-11-303,145.003,157.003,080.003,118.002,520.98492,745
2021-11-293,184.003,209.003,144.003,171.002,563.83255,324
2021-11-263,224.003,226.003,140.003,141.002,539.57173,111
2021-11-253,258.003,275.003,212.003,262.002,637.40117,318
2021-11-243,226.003,260.003,203.003,239.002,618.81124,396
2021-11-233,221.003,282.003,212.003,234.002,614.77149,912
2021-11-223,192.003,254.003,192.003,231.002,612.34220,150
2021-11-193,262.003,262.003,199.003,233.002,613.96197,105
2021-11-183,183.003,266.003,125.003,247.002,625.28440,617
2021-11-173,139.003,184.003,110.363,123.002,525.02229,553
2021-11-163,246.003,246.003,124.003,167.002,560.59462,473
2021-11-153,158.003,197.003,136.003,165.002,558.98162,937
2021-11-123,233.003,245.123,152.003,157.002,552.51444,233
2021-11-113,195.003,229.003,159.003,220.002,603.45518,470
2021-11-103,176.003,211.003,166.003,187.002,576.77251,154
2021-11-093,263.003,267.003,164.003,168.002,561.40305,737
2021-11-083,217.003,235.003,184.003,222.002,605.06134,352
2021-11-053,250.003,261.003,181.003,219.002,602.64229,180
2021-11-043,191.003,277.003,149.003,229.002,610.72596,510
2021-11-033,185.003,209.003,166.843,188.002,577.57315,248
2021-11-023,238.003,266.343,196.003,217.002,601.02354,480
2021-11-013,275.003,348.003,204.003,245.002,623.66218,177
2021-10-293,325.003,348.003,312.003,313.002,678.64162,445
2021-10-283,437.003,437.003,335.003,335.002,696.43259,526
2021-10-273,302.003,390.003,293.003,383.002,735.24312,450
2021-10-263,172.003,319.003,172.003,319.002,683.49183,700
2021-10-253,172.003,212.933,128.003,211.002,596.17289,889
2021-10-223,234.003,234.003,147.003,167.002,560.59240,185
2021-10-213,322.003,336.003,209.003,218.002,601.83341,673
← NewerPage 21 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.