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
2025-11-042,582.002,674.002,582.002,654.002,574.43282,585
2025-11-032,600.002,648.002,598.002,622.002,543.39214,319
2025-10-312,636.002,662.002,606.002,624.002,545.33278,592
2025-10-302,660.002,664.002,630.002,640.002,560.85212,530
2025-10-292,644.002,724.002,644.002,662.002,582.19267,748
2025-10-282,716.002,736.002,682.002,692.002,611.29209,228
2025-10-272,742.002,760.002,716.002,720.002,638.45221,251
2025-10-242,746.002,760.002,718.002,748.002,665.61286,138
2025-10-232,730.002,744.002,692.002,738.002,655.91414,118
2025-10-222,614.002,742.002,612.002,726.002,644.27670,530
2025-10-212,476.002,596.002,476.002,586.002,508.46461,894
2025-10-202,516.002,558.002,506.002,532.002,456.08302,005
← NewerPage 5 of 5 · 252 trading days

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.