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
2025-02-182,406.002,442.002,354.002,370.002,281.14352,704
2025-02-172,430.002,456.002,396.002,406.002,315.79238,406
2025-02-142,472.002,492.002,430.002,438.002,346.59360,764
2025-02-132,496.002,506.002,444.002,480.002,387.01444,477
2025-02-122,470.002,526.002,386.002,448.002,356.21997,516
2025-02-112,448.002,478.002,390.002,430.002,338.891,624,122
2025-02-102,540.002,580.002,510.002,564.002,467.87461,785
2025-02-072,590.002,622.002,518.002,520.002,425.52529,311
2025-02-062,680.002,738.002,608.002,608.002,510.22547,718
2025-02-052,558.002,670.002,552.002,660.002,560.27475,881
2025-02-042,576.002,610.002,562.032,584.002,487.12390,641
2025-02-032,550.002,608.002,520.002,582.002,485.19246,536
2025-01-312,644.002,644.002,566.002,622.002,523.69391,230
2025-01-302,576.002,632.002,548.002,606.002,508.29473,184
2025-01-292,674.002,674.002,576.002,576.002,479.42585,470
2025-01-282,550.002,632.002,516.002,630.002,531.39330,233
2025-01-272,494.002,552.002,492.002,552.002,456.32299,014
2025-01-242,540.002,572.002,494.002,518.002,423.59493,503
2025-01-232,472.002,542.002,460.002,536.002,440.92431,429
2025-01-222,448.002,480.002,428.002,468.002,375.46496,778
2025-01-212,414.002,454.002,386.002,440.002,348.51377,608
2025-01-202,432.002,448.002,370.002,418.002,327.34351,177
2025-01-172,386.002,438.002,384.002,422.002,331.19422,634
2025-01-162,396.002,400.002,328.002,378.002,288.84412,136
2025-01-152,254.002,372.002,236.002,372.002,283.06534,650
2025-01-142,252.002,286.002,198.002,198.002,115.59605,405
2025-01-132,176.002,218.002,156.002,170.002,088.64609,270
2025-01-102,282.002,292.002,182.002,182.002,100.19636,476
2025-01-092,216.002,276.002,172.002,260.002,175.26845,211
2025-01-082,314.002,318.002,246.002,256.002,171.41610,959
2025-01-072,358.002,378.002,304.002,314.002,227.24472,649
2025-01-062,354.002,408.002,308.002,376.002,286.91418,419
2025-01-032,436.002,442.002,352.002,352.002,263.81180,411
2025-01-022,496.002,512.002,426.002,430.002,338.89218,876
2024-12-312,406.002,494.002,390.002,492.002,398.57106,269
2024-12-302,374.002,422.002,374.002,404.002,313.86243,030
2024-12-272,376.002,426.002,372.002,388.002,298.4697,804
2024-12-242,390.002,424.002,374.002,390.002,300.3945,592
2024-12-232,392.002,414.002,360.002,404.002,313.86237,107
2024-12-202,370.002,412.002,358.002,398.002,308.09518,877
2024-12-192,396.002,416.002,376.522,388.002,298.46391,151
2024-12-182,422.002,442.002,414.002,424.002,333.11171,579
2024-12-172,420.002,446.002,404.002,420.002,329.26411,130
2024-12-162,450.002,450.002,397.292,426.002,335.04187,039
2024-12-132,460.002,498.612,442.002,450.002,358.14358,616
2024-12-122,496.002,496.002,462.002,476.002,383.16477,894
2024-12-112,500.002,530.002,470.002,484.002,390.87482,252
2024-12-102,530.002,542.002,502.002,518.002,423.59154,069
2024-12-092,552.002,562.002,516.002,544.002,448.62267,644
2024-12-062,520.002,566.002,512.002,536.002,440.92443,725
2024-12-052,530.002,546.002,500.002,534.002,438.99361,660
2024-12-042,466.002,510.002,458.002,494.002,400.49262,220
2024-12-032,548.002,548.002,470.002,470.002,377.39241,744
2024-12-022,506.002,564.002,460.002,520.002,425.52242,330
2024-11-292,476.002,516.002,470.002,508.002,413.971,294,290
2024-11-282,530.002,530.002,474.002,480.002,387.01131,718
2024-11-272,512.002,546.002,510.002,534.002,402.42204,401
2024-11-262,520.002,554.002,512.002,522.002,391.04264,370
2024-11-252,528.002,568.002,500.002,550.002,417.58884,105
2024-11-222,456.002,524.002,442.002,494.002,364.49680,102
← NewerPage 8 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.