Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BWY.LSE stock page

Bellway PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-222,456.002,524.002,442.002,494.002,364.49680,102
2024-11-212,442.002,458.002,421.202,442.002,315.19401,955
2024-11-202,504.002,528.002,422.002,438.002,311.40767,439
2024-11-192,498.002,538.002,480.002,506.002,375.87405,363
2024-11-182,546.002,564.002,484.002,506.002,375.87198,658
2024-11-152,524.002,568.002,498.002,548.002,415.69846,457
2024-11-142,500.002,560.002,494.002,548.002,415.69564,352
2024-11-132,580.002,586.002,510.002,514.002,383.45505,035
2024-11-122,638.002,664.002,574.002,574.002,440.34361,545
2024-11-112,680.002,702.002,636.002,666.002,527.56319,474
2024-11-082,698.002,708.002,648.002,662.002,523.77537,789
2024-11-072,718.002,750.002,698.002,714.002,573.07412,535
2024-11-062,814.002,816.002,662.002,714.002,573.07523,368
2024-11-052,770.002,816.002,770.002,778.002,633.74269,293
2024-11-042,812.002,842.002,782.002,782.002,637.54279,363
2024-11-012,800.002,860.002,796.002,812.002,665.98959,446
2024-10-313,010.003,016.002,798.002,836.002,688.73504,795
2024-10-303,060.003,152.003,026.003,050.002,891.62531,993
2024-10-293,008.003,088.003,008.003,060.002,901.10194,528
2024-10-283,054.003,088.293,016.003,088.002,927.65210,636
2024-10-253,058.003,116.003,050.003,050.002,891.62231,581
2024-10-243,072.003,130.003,072.003,110.002,948.5093,761
2024-10-233,120.003,150.003,104.003,128.002,965.57282,395
2024-10-223,086.003,162.003,086.003,120.002,957.99206,697
2024-10-213,230.003,273.013,146.003,146.002,982.64201,703
2024-10-183,278.003,290.003,172.003,222.003,054.69579,073
2024-10-173,350.003,370.003,314.003,336.003,162.771,294,314
2024-10-163,312.013,384.003,308.003,356.003,181.73666,102
2024-10-153,210.003,334.003,192.003,306.003,134.33859,431
2024-10-142,998.003,052.002,974.003,052.002,893.52220,683
2024-10-113,008.003,044.003,006.003,024.002,866.97175,899
2024-10-103,130.003,130.002,984.003,008.002,851.80327,561
2024-10-093,078.003,086.003,044.003,052.002,893.52198,291
2024-10-083,040.003,062.002,986.003,056.002,897.31300,778
2024-10-073,142.003,198.003,090.003,096.002,935.23195,207
2024-10-043,210.003,210.003,126.573,172.003,007.29208,129
2024-10-033,068.003,154.003,068.003,130.002,967.47211,674
2024-10-023,062.003,126.003,056.003,072.002,912.48215,117
2024-10-013,150.003,150.003,096.003,108.002,946.61254,857
2024-09-303,142.003,156.003,096.003,114.002,952.30413,827
2024-09-273,092.003,160.003,082.003,160.002,995.91256,459
2024-09-263,094.003,138.003,086.003,116.002,954.19164,529
2024-09-253,222.003,222.003,066.003,084.002,923.85125,631
2024-09-243,102.003,188.003,102.003,148.002,984.53312,004
2024-09-233,150.003,168.003,122.003,146.002,982.64367,139
2024-09-203,152.003,182.003,122.003,146.002,982.64412,017
2024-09-193,180.003,180.003,090.003,170.003,005.391,026,804
2024-09-183,088.003,138.003,088.003,116.002,954.19322,322
2024-09-173,202.003,202.003,124.003,142.002,978.84209,603
2024-09-163,130.003,170.003,070.003,134.002,971.26226,466
2024-09-133,102.003,164.003,102.003,138.002,975.05150,610
2024-09-123,050.003,172.003,038.003,136.002,973.15384,512
2024-09-113,148.003,202.003,056.003,100.002,939.02319,521
2024-09-103,128.003,128.003,054.003,122.002,959.88290,916
2024-09-093,008.003,086.003,006.003,058.002,899.20239,201
2024-09-063,070.003,082.003,008.003,034.002,876.45278,108
2024-09-053,098.003,110.003,000.003,086.002,925.75180,818
2024-09-043,018.003,056.003,012.003,042.002,884.04381,244
2024-09-033,084.003,100.003,062.003,076.002,916.27219,610
2024-09-023,072.003,100.003,032.003,080.002,920.06557,275
← NewerPage 9 of 22 · 1,263 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.