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
2026-02-022,704.002,750.002,704.002,744.002,710.05385,979
2026-01-302,772.002,772.002,708.002,716.002,682.40369,736
2026-01-292,810.002,810.002,734.402,740.002,706.10505,296
2026-01-282,782.002,782.002,706.002,750.002,715.98229,240
2026-01-272,756.002,756.002,686.002,720.002,686.35256,208
2026-01-262,736.002,736.002,682.002,700.002,666.59219,881
2026-01-232,654.002,724.002,654.002,688.002,654.74320,865
2026-01-222,722.002,742.002,634.002,720.002,686.35343,222
2026-01-212,702.002,718.002,656.002,692.002,658.69807,718
2026-01-202,726.002,736.002,664.002,708.002,674.50360,590
2026-01-192,726.002,738.002,690.002,730.002,696.22295,667
2026-01-162,708.002,740.002,702.002,730.002,696.22610,105
2026-01-152,600.002,724.002,578.002,708.002,674.50350,964
2026-01-142,734.002,776.002,642.002,658.002,625.11249,277
2026-01-132,792.002,830.002,716.002,734.002,700.17661,053
2026-01-122,834.002,834.002,758.002,788.002,753.51375,725
2026-01-092,808.002,810.002,752.002,788.002,753.51484,809
2026-01-082,814.002,826.002,750.002,810.002,775.23384,830
2026-01-072,650.002,774.002,650.002,766.002,731.78647,172
2026-01-062,684.002,774.002,684.002,708.002,674.50731,406
2026-01-052,776.002,776.002,702.002,776.002,741.651,200,844
2026-01-022,710.002,740.002,708.002,740.002,706.10684,295
2025-12-312,740.002,744.002,712.002,744.002,710.05517,168
2025-12-302,704.002,728.002,684.002,728.002,694.25645,334
2025-12-292,698.002,721.002,656.002,700.002,666.59258,607
2025-12-242,682.002,690.002,664.002,682.002,648.82193,947
2025-12-232,658.002,686.002,642.002,676.002,642.89767,338
2025-12-222,650.002,664.002,620.442,662.002,629.07148,677
2025-12-192,622.002,694.002,622.002,650.002,617.21768,997
2025-12-182,710.002,710.002,654.002,706.002,672.521,255,846
2025-12-172,630.002,690.002,630.002,678.002,644.871,297,594
2025-12-162,634.002,634.002,600.002,618.002,585.61433,430
2025-12-152,600.002,670.002,584.002,606.002,573.76178,546
2025-12-122,692.002,692.002,620.002,620.002,587.58812,383
2025-12-112,676.002,676.002,624.002,634.002,601.41337,929
2025-12-102,626.002,662.002,620.002,632.002,599.44307,755
2025-12-092,702.002,702.002,634.002,636.002,603.39593,932
2025-12-082,644.002,718.002,638.002,648.002,615.24226,675
2025-12-052,652.002,732.002,652.002,708.002,674.50159,617
2025-12-042,740.002,760.002,708.002,708.002,674.50341,318
2025-12-032,730.002,770.002,728.002,748.002,665.61280,023
2025-12-022,782.002,802.002,740.332,768.002,685.01681,778
2025-12-012,836.002,846.002,762.002,782.002,698.59450,910
2025-11-282,878.002,878.002,834.002,834.002,749.03212,502
2025-11-272,866.002,866.002,810.002,858.002,772.31285,783
2025-11-262,832.002,864.002,698.002,808.002,723.81943,725
2025-11-252,796.002,816.002,722.002,816.002,731.57319,929
2025-11-242,666.002,764.002,666.002,738.002,655.91399,039
2025-11-212,612.002,750.002,604.002,750.002,667.55774,311
2025-11-202,668.002,668.002,622.002,630.002,551.15373,248
2025-11-192,692.002,706.002,638.002,638.002,558.91552,893
2025-11-182,670.002,702.002,644.002,684.002,603.53547,604
2025-11-172,642.002,754.002,642.002,690.002,609.35490,414
2025-11-142,704.002,744.002,638.002,724.002,642.33528,602
2025-11-132,814.002,828.002,748.002,754.002,671.43235,471
2025-11-122,792.002,792.002,736.002,772.002,688.89324,306
2025-11-112,722.002,808.002,720.002,794.002,710.23775,755
2025-11-102,676.002,724.002,640.002,720.002,638.45294,527
2025-11-072,606.002,664.002,606.002,634.002,555.03258,420
2025-11-062,658.002,686.002,618.002,644.002,564.73244,463
← NewerPage 4 of 22 · 1,265 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.