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
2025-08-112,478.002,480.002,428.002,438.002,364.90459,798
2025-08-082,466.002,480.002,454.002,464.002,390.12221,574
2025-08-072,492.002,520.002,454.002,462.002,388.18303,376
2025-08-062,496.002,518.002,480.002,508.002,432.80667,113
2025-08-052,558.002,558.002,472.002,492.002,417.28272,813
2025-08-042,474.002,508.002,474.002,496.002,421.161,254,130
2025-08-012,476.002,500.002,446.002,478.002,403.70263,097
2025-07-312,466.002,504.002,466.002,490.002,415.34329,703
2025-07-302,500.002,510.002,448.002,476.002,401.76584,940
2025-07-292,534.002,546.002,502.002,502.002,426.98248,336
2025-07-282,610.002,610.002,512.002,534.002,458.02235,973
2025-07-252,510.002,574.002,510.002,572.002,494.88331,529
2025-07-242,634.002,634.002,557.442,570.002,492.94201,569
2025-07-232,592.002,612.002,562.002,562.002,485.18173,418
2025-07-222,502.002,572.002,502.002,570.002,492.94218,327
2025-07-212,554.002,600.002,532.002,564.002,487.12171,390
2025-07-182,524.002,566.002,524.002,540.002,463.84186,992
2025-07-172,534.002,556.002,516.002,538.002,461.90199,891
2025-07-162,502.002,564.002,502.002,518.002,442.50176,234
2025-07-152,540.002,594.002,504.002,554.002,477.42394,336
2025-07-142,660.002,660.002,572.002,590.002,512.34385,018
2025-07-112,580.002,632.002,580.002,588.002,510.40134,032
2025-07-102,706.002,706.002,608.002,634.002,555.03313,487
2025-07-092,626.002,678.002,576.002,636.002,556.97378,977
2025-07-082,622.002,650.322,594.002,638.002,558.91323,915
2025-07-072,652.002,662.002,620.002,630.002,551.15119,653
2025-07-042,646.002,702.482,624.002,632.002,553.09136,005
2025-07-032,624.002,700.002,624.002,682.002,601.59663,454
2025-07-022,844.002,844.002,602.002,612.002,533.69845,153
2025-07-012,888.002,888.002,770.002,838.002,752.91304,265
2025-06-302,998.002,998.002,880.002,884.002,797.53481,101
2025-06-272,936.002,994.002,914.002,980.002,890.65650,177
2025-06-262,890.002,936.002,856.182,926.002,838.27542,770
2025-06-252,896.002,909.182,872.002,880.002,793.65552,298
2025-06-242,868.002,900.002,854.002,880.002,793.65148,702
2025-06-232,800.002,836.002,800.002,836.002,750.97242,232
2025-06-202,806.002,836.002,778.002,826.002,741.27603,826
2025-06-192,818.002,856.002,814.002,820.002,735.45159,486
2025-06-182,776.002,870.002,776.002,846.002,760.67140,924
2025-06-172,812.002,874.002,812.002,840.002,754.85643,224
2025-06-162,996.002,996.002,876.002,876.002,789.77334,382
2025-06-132,940.002,962.662,920.482,946.002,857.67242,097
2025-06-122,942.002,991.002,916.002,982.002,892.59250,340
2025-06-112,888.002,990.002,888.002,958.002,869.31642,802
2025-06-102,732.002,884.002,718.002,884.002,797.53670,822
2025-06-092,582.002,674.002,582.002,674.002,593.83243,276
2025-06-062,582.002,684.002,582.002,642.002,562.79335,790
2025-06-052,722.002,722.002,638.002,642.002,562.79301,028
2025-06-042,632.002,696.002,632.002,684.002,603.53353,140
2025-06-032,690.002,728.002,638.002,646.002,566.67282,444
2025-06-022,750.002,750.002,668.412,686.002,605.47194,091
2025-05-302,708.002,752.002,640.002,712.002,630.69395,061
2025-05-292,636.002,714.002,636.002,708.002,626.81200,488
2025-05-282,644.002,714.002,644.002,690.002,609.35482,941
2025-05-272,700.002,701.932,650.002,664.002,584.13393,519
2025-05-232,700.002,700.002,570.002,654.002,574.43151,471
2025-05-222,636.002,718.002,632.002,632.002,553.09223,993
2025-05-212,668.002,726.002,668.002,712.002,610.32291,588
2025-05-202,764.002,764.002,700.002,746.002,643.04212,822
2025-05-192,708.002,730.002,682.002,728.002,625.72616,228
← NewerPage 6 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.