Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BWY.LSE stock page

Bellway PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-281,916.001,937.001,895.851,916.001,892.29504,376
2026-04-271,958.001,985.001,938.001,941.001,916.991,007,219
2026-04-241,960.001,975.411,937.001,955.001,930.81514,355
2026-04-231,966.001,998.001,954.001,973.001,948.59679,482
2026-04-221,966.001,997.001,966.001,991.001,966.371,634,447
2026-04-212,002.002,020.001,970.001,991.001,966.37532,175
2026-04-202,024.002,038.001,995.002,004.001,979.21389,544
2026-04-171,980.002,096.001,951.002,088.002,062.17703,196
2026-04-161,968.002,020.001,961.001,973.001,948.59686,732
2026-04-151,917.002,018.001,917.001,959.001,934.76532,913
2026-04-141,960.001,988.001,960.001,962.001,937.73759,448
2026-04-131,962.001,973.911,935.001,964.001,939.70647,914
2026-04-102,012.002,048.001,983.001,983.001,958.471,018,451
2026-04-092,048.002,062.001,954.002,008.001,983.16790,283
2026-04-082,028.002,070.001,990.002,060.002,034.511,110,761
2026-04-071,913.001,926.001,854.001,863.001,839.95754,043
2026-04-021,866.001,935.001,854.001,914.001,890.321,094,471
2026-04-011,858.001,909.001,839.001,896.001,872.541,340,593
2026-03-311,851.001,887.001,836.701,844.001,821.191,138,194
2026-03-301,794.001,847.001,789.801,847.001,824.151,368,012
2026-03-271,888.001,892.341,795.001,808.001,785.631,051,111
2026-03-261,848.001,871.001,829.001,839.001,816.25788,446
2026-03-251,785.001,883.001,772.001,870.001,846.861,751,652
2026-03-242,052.002,100.091,763.001,763.001,741.192,457,814
2026-03-232,050.002,218.002,019.802,138.002,111.551,177,550
2026-03-202,146.002,180.002,088.002,102.002,075.99803,816
2026-03-192,212.002,212.002,114.002,128.002,101.67545,469
2026-03-182,240.002,286.002,208.002,226.002,198.46404,932
2026-03-172,210.002,274.002,202.002,234.002,206.361,165,142
2026-03-162,332.002,332.002,234.002,240.002,212.29501,294
2026-03-132,232.002,306.002,232.002,284.002,255.74476,953
2026-03-122,420.002,420.002,268.002,286.002,257.72695,719
2026-03-112,420.002,420.002,328.002,374.002,344.63680,471
2026-03-102,310.002,412.002,310.002,350.002,320.93436,035
2026-03-092,294.002,328.002,254.002,298.002,269.57722,660
2026-03-062,476.002,476.002,372.002,388.002,358.46298,948
2026-03-052,500.002,524.002,434.002,436.002,405.86603,369
2026-03-042,496.002,551.452,466.002,500.002,469.07546,013
2026-03-032,626.002,680.002,530.002,548.002,516.48408,498
2026-03-022,718.702,718.702,690.002,704.002,670.55206,295
2026-02-272,854.002,854.002,768.002,786.002,751.53324,796
2026-02-262,830.002,846.002,796.002,812.002,777.21233,776
2026-02-252,780.002,854.002,780.002,794.002,759.43451,367
2026-02-242,852.002,852.002,784.002,822.002,787.09624,078
2026-02-232,848.002,854.002,812.982,816.002,781.16301,052
2026-02-202,824.002,858.002,816.002,848.002,812.76475,506
2026-02-192,828.002,860.002,786.002,816.002,781.16559,218
2026-02-182,878.002,884.002,834.002,854.002,818.69528,038
2026-02-172,872.002,872.002,816.002,868.002,832.52397,871
2026-02-162,888.002,888.002,800.002,820.002,785.11259,903
2026-02-132,890.002,890.002,778.002,868.002,832.52315,372
2026-02-122,720.002,858.002,720.002,836.002,800.91756,216
2026-02-112,600.002,808.002,572.002,758.002,723.881,134,306
2026-02-102,572.002,680.002,538.002,648.002,615.24796,278
2026-02-092,582.002,642.002,490.002,544.002,512.53632,091
2026-02-062,626.002,640.002,588.002,588.002,555.98506,436
2026-02-052,736.002,738.002,608.002,644.002,611.29649,987
2026-02-042,680.002,784.002,680.002,726.002,692.27690,581
2026-02-032,810.002,810.002,700.002,738.002,704.12814,661
2026-02-022,704.002,750.002,704.002,744.002,710.05385,979
← NewerPage 3 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.