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
2025-05-162,760.002,760.002,692.002,718.002,616.09160,731
2025-05-152,752.002,752.002,672.002,702.002,600.69158,193
2025-05-142,764.002,764.002,674.002,688.002,587.22368,968
2025-05-132,662.002,754.002,662.002,740.002,637.27257,918
2025-05-122,736.002,764.002,665.802,698.002,596.84358,086
2025-05-092,768.002,768.002,700.002,720.002,618.02164,185
2025-05-082,756.002,796.002,728.002,748.002,644.97265,366
2025-05-072,756.002,786.002,710.002,744.002,641.12663,102
2025-05-062,796.002,822.002,760.002,774.002,669.99182,886
2025-05-022,746.002,804.002,746.002,792.002,687.32268,386
2025-05-012,674.002,786.002,674.002,752.002,648.82211,432
2025-04-302,582.002,692.002,582.002,682.002,581.44522,687
2025-04-292,620.002,668.002,584.002,636.002,537.17241,214
2025-04-282,558.002,624.002,558.002,606.002,508.29175,070
2025-04-252,578.002,598.002,552.002,562.002,465.94328,975
2025-04-242,570.002,586.002,538.002,564.002,467.87197,387
2025-04-232,580.002,586.002,543.002,566.002,469.79447,719
2025-04-222,472.002,548.002,472.002,528.002,433.22222,918
2025-04-172,472.002,510.002,444.002,488.002,394.72407,333
2025-04-162,416.002,468.002,416.002,462.002,369.69211,823
2025-04-152,332.002,430.002,332.002,430.002,338.89338,189
2025-04-142,338.002,354.002,318.002,344.002,256.11140,126
2025-04-112,360.002,360.002,240.002,292.002,206.06264,986
2025-04-102,300.002,352.002,252.002,304.002,217.61370,514
2025-04-092,216.002,260.002,134.002,166.002,084.79364,252
2025-04-082,200.002,298.002,200.002,268.002,182.96273,513
2025-04-072,174.002,343.802,134.002,210.002,127.14568,110
2025-04-042,314.002,384.002,234.002,256.002,171.41642,652
2025-04-032,300.002,390.002,278.002,368.002,279.21205,790
2025-04-022,324.002,374.002,288.002,328.002,240.71235,016
2025-04-012,390.002,402.002,354.932,372.002,283.06488,850
2025-03-312,384.002,401.282,348.002,366.002,277.29377,925
2025-03-282,366.002,418.002,366.002,404.002,313.86372,884
2025-03-272,400.002,410.002,366.002,382.002,292.69806,736
2025-03-262,464.002,470.002,354.002,410.002,319.64576,747
2025-03-252,412.002,512.002,412.002,444.002,352.36886,900
2025-03-242,366.002,414.002,328.002,412.002,321.56608,173
2025-03-212,292.002,352.002,292.002,334.002,246.49479,811
2025-03-202,334.002,388.002,324.002,338.002,250.34262,844
2025-03-192,320.002,346.002,294.002,326.002,238.79187,261
2025-03-182,324.002,376.002,324.002,328.002,240.71200,768
2025-03-172,346.002,350.002,296.002,332.002,244.56156,898
2025-03-142,284.002,322.002,234.002,306.002,219.54228,078
2025-03-132,290.002,312.002,230.002,248.002,163.71338,016
2025-03-122,328.002,354.002,280.002,316.002,229.16265,364
2025-03-112,244.002,338.002,224.002,318.002,231.09444,113
2025-03-102,304.002,316.002,206.002,220.002,136.76679,399
2025-03-072,200.002,292.002,200.002,288.002,202.21480,934
2025-03-062,296.002,296.002,208.002,218.002,134.84436,424
2025-03-052,294.002,312.002,244.002,250.002,165.64257,428
2025-03-042,286.002,326.002,252.002,260.002,175.26358,988
2025-03-032,316.002,360.002,300.002,326.002,238.79207,521
2025-02-282,266.002,366.002,262.002,340.002,252.26600,215
2025-02-272,264.002,304.002,254.002,298.002,211.84231,063
2025-02-262,344.002,372.002,300.002,316.002,229.16240,690
2025-02-252,282.002,342.002,282.002,332.002,244.56232,012
2025-02-242,274.002,374.002,274.002,316.002,229.16196,205
2025-02-212,308.002,348.002,308.002,320.002,233.01344,421
2025-02-202,336.002,348.002,304.002,322.002,234.94248,832
2025-02-192,356.002,374.002,318.002,328.002,240.71357,114
← NewerPage 7 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.