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
2025-10-172,554.002,598.002,538.002,562.002,485.181,056,455
2025-10-162,598.002,618.002,554.002,608.002,529.80471,362
2025-10-152,612.002,638.002,574.002,588.002,510.40436,464
2025-10-142,600.002,650.002,534.002,610.002,531.74719,131
2025-10-132,406.002,486.002,406.002,478.002,403.70521,629
2025-10-102,396.002,468.002,396.002,428.002,355.20473,981
2025-10-092,468.002,474.002,438.002,454.002,380.42278,121
2025-10-082,526.002,526.002,426.002,460.002,386.24366,652
2025-10-072,520.002,520.002,448.002,460.002,386.24162,596
2025-10-062,548.002,548.002,474.002,486.002,411.46201,002
2025-10-032,440.002,512.002,440.002,512.002,436.68344,595
2025-10-022,448.002,486.912,420.002,458.002,384.30291,382
2025-10-012,412.002,478.002,412.002,472.002,397.88208,352
2025-09-302,378.002,476.002,378.002,454.002,380.42717,276
2025-09-292,354.002,438.002,354.002,430.002,357.14249,006
2025-09-262,316.002,398.002,316.002,386.002,314.46243,557
2025-09-252,374.002,394.002,344.002,356.002,285.36263,788
2025-09-242,372.002,430.002,358.002,378.002,306.70254,280
2025-09-232,272.002,400.002,272.002,366.002,295.06183,633
2025-09-222,322.002,356.002,316.002,326.002,256.26192,893
2025-09-192,430.002,430.002,324.002,342.002,271.78715,804
2025-09-182,380.002,390.002,340.002,390.002,318.34268,220
2025-09-172,294.002,368.002,282.002,358.002,287.30199,737
2025-09-162,354.002,354.002,296.002,306.002,236.86290,108
2025-09-152,320.002,376.002,298.002,312.002,242.68297,641
2025-09-122,340.002,340.002,292.002,314.002,244.62178,583
2025-09-112,288.002,322.002,266.002,320.002,250.44197,704
2025-09-102,302.002,312.002,274.002,288.002,219.40282,688
2025-09-092,298.002,352.002,286.002,294.002,225.22285,954
2025-09-082,388.002,388.002,318.002,332.002,262.08198,571
2025-09-052,296.002,348.002,288.002,348.002,277.60259,164
2025-09-042,244.002,298.002,244.002,286.002,217.46249,769
2025-09-032,234.002,266.002,202.002,266.002,198.06528,097
2025-09-022,402.002,402.002,222.002,222.002,155.381,004,634
2025-09-012,306.002,370.002,306.002,342.002,271.78165,919
2025-08-292,370.002,380.002,330.002,330.002,260.14515,004
2025-08-282,358.002,462.002,358.002,372.002,300.88146,645
2025-08-272,396.002,428.002,386.002,404.002,331.92190,967
2025-08-262,464.002,465.112,398.002,398.002,326.10412,078
2025-08-222,418.002,486.002,410.002,476.002,401.76179,670
2025-08-212,446.002,452.002,414.002,424.002,351.32197,564
2025-08-202,466.002,470.002,438.002,452.002,378.48266,019
2025-08-192,432.002,486.002,426.002,468.002,394.00354,153
2025-08-182,436.002,458.002,414.002,428.002,355.20759,738
2025-08-152,474.002,484.002,432.002,436.002,362.96216,507
2025-08-142,426.002,510.002,426.002,460.002,386.24180,753
2025-08-132,484.002,496.002,446.002,490.002,415.34575,662
2025-08-122,462.002,530.002,456.002,478.002,403.70560,391
← NewerPage 5 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.