Bellway PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,916.00 | 1,937.00 | 1,895.85 | 1,916.00 | 1,892.29 | 504,376 |
| 2026-04-27 | 1,958.00 | 1,985.00 | 1,938.00 | 1,941.00 | 1,916.99 | 1,007,219 |
| 2026-04-24 | 1,960.00 | 1,975.41 | 1,937.00 | 1,955.00 | 1,930.81 | 514,355 |
| 2026-04-23 | 1,966.00 | 1,998.00 | 1,954.00 | 1,973.00 | 1,948.59 | 679,482 |
| 2026-04-22 | 1,966.00 | 1,997.00 | 1,966.00 | 1,991.00 | 1,966.37 | 1,634,447 |
| 2026-04-21 | 2,002.00 | 2,020.00 | 1,970.00 | 1,991.00 | 1,966.37 | 532,175 |
| 2026-04-20 | 2,024.00 | 2,038.00 | 1,995.00 | 2,004.00 | 1,979.21 | 389,544 |
← NewerPage 3 of 3 · 127 trading days
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.